AS Tallinna Vesi (TAL:TVE1T)
Estonia · Delayed Price · Currency is EUR 10.95
-0.05 (-0.45%)
At close: May 19, 2026
AS Tallinna Vesi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 11.00 | 11.05 | 10.95 | 10.95 | 10.95 | -0.45% | 1,644 |
| May 18, 2026 | 11.00 | 11.05 | 11.00 | 11.00 | 11.00 | - | 683 |
| May 15, 2026 | 11.00 | 11.05 | 10.95 | 11.00 | 11.00 | -0.45% | 8,422 |
| May 13, 2026 | 11.05 | 11.05 | 11.00 | 11.05 | 11.05 | - | 2,265 |
| May 12, 2026 | 11.05 | 11.05 | 10.95 | 11.05 | 11.05 | - | 3,442 |
| May 11, 2026 | 11.00 | 11.20 | 10.90 | 11.05 | 11.05 | -4.74% | 40,162 |
| May 8, 2026 | 11.60 | 11.65 | 11.50 | 11.60 | 11.03 | -0.43% | 13,184 |
| May 7, 2026 | 11.65 | 11.65 | 11.55 | 11.65 | 11.08 | - | 1,100 |
| May 6, 2026 | 11.65 | 11.65 | 11.55 | 11.65 | 11.08 | - | 6,375 |
| May 5, 2026 | 11.65 | 11.65 | 11.55 | 11.65 | 11.08 | - | 2,255 |
| May 4, 2026 | 11.60 | 11.65 | 11.50 | 11.65 | 11.08 | - | 4,063 |
| Apr 30, 2026 | 11.60 | 11.65 | 11.55 | 11.65 | 11.08 | 0.43% | 5,151 |
| Apr 29, 2026 | 11.50 | 11.60 | 11.50 | 11.60 | 11.03 | 0.87% | 2,330 |
| Apr 28, 2026 | 11.55 | 11.60 | 11.50 | 11.50 | 10.93 | -0.86% | 1,771 |
| Apr 27, 2026 | 11.60 | 11.65 | 11.50 | 11.60 | 11.03 | 0.43% | 1,460 |
| Apr 24, 2026 | 11.60 | 11.65 | 11.55 | 11.55 | 10.98 | -0.43% | 1,509 |
| Apr 23, 2026 | 11.60 | 11.60 | 11.55 | 11.60 | 11.03 | 0.43% | 1,215 |
| Apr 22, 2026 | 11.60 | 11.60 | 11.50 | 11.55 | 10.98 | -0.43% | 972 |
| Apr 21, 2026 | 11.55 | 11.60 | 11.45 | 11.60 | 11.03 | 0.87% | 5,875 |
| Apr 20, 2026 | 11.45 | 11.55 | 11.45 | 11.50 | 10.93 | 0.44% | 2,439 |
| Apr 17, 2026 | 11.45 | 11.50 | 11.45 | 11.45 | 10.89 | 0.44% | 4,024 |
| Apr 16, 2026 | 11.45 | 11.45 | 11.40 | 11.40 | 10.84 | -0.44% | 1,413 |
| Apr 15, 2026 | 11.40 | 11.45 | 11.35 | 11.45 | 10.89 | 0.44% | 1,269 |
| Apr 14, 2026 | 11.35 | 11.40 | 11.35 | 11.40 | 10.84 | 0.44% | 1,471 |
| Apr 13, 2026 | 11.35 | 11.35 | 11.30 | 11.35 | 10.79 | - | 1,801 |
| Apr 10, 2026 | 11.30 | 11.35 | 11.30 | 11.35 | 10.79 | 0.44% | 1,176 |
| Apr 9, 2026 | 11.30 | 11.30 | 11.25 | 11.30 | 10.74 | - | 1,683 |
| Apr 8, 2026 | 11.25 | 11.30 | 11.25 | 11.30 | 10.74 | 0.44% | 4,145 |
| Apr 7, 2026 | 11.25 | 11.30 | 11.25 | 11.25 | 10.70 | - | 1,811 |
| Apr 2, 2026 | 11.25 | 11.30 | 11.20 | 11.25 | 10.70 | - | 878 |
| Apr 1, 2026 | 11.25 | 11.30 | 11.25 | 11.25 | 10.70 | - | 398 |
| Mar 31, 2026 | 11.30 | 11.30 | 11.25 | 11.25 | 10.70 | - | 1,814 |
| Mar 30, 2026 | 11.20 | 11.30 | 11.20 | 11.25 | 10.70 | 0.45% | 1,029 |
| Mar 27, 2026 | 11.20 | 11.25 | 11.20 | 11.20 | 10.65 | - | 1,683 |
| Mar 26, 2026 | 11.20 | 11.25 | 11.20 | 11.20 | 10.65 | - | 645 |
| Mar 25, 2026 | 11.20 | 11.30 | 11.20 | 11.20 | 10.65 | -0.44% | 1,303 |
| Mar 24, 2026 | 11.25 | 11.25 | 11.20 | 11.25 | 10.70 | - | 607 |
| Mar 23, 2026 | 11.25 | 11.30 | 11.20 | 11.25 | 10.70 | - | 1,102 |
| Mar 20, 2026 | 11.20 | 11.25 | 11.20 | 11.25 | 10.70 | 0.45% | 3,129 |
| Mar 19, 2026 | 11.25 | 11.25 | 11.20 | 11.20 | 10.65 | -0.44% | 619 |
| Mar 18, 2026 | 11.25 | 11.30 | 11.25 | 11.25 | 10.70 | - | 541 |
| Mar 17, 2026 | 11.30 | 11.30 | 11.20 | 11.25 | 10.70 | -0.44% | 945 |
| Mar 16, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 10.74 | 0.44% | 558 |
| Mar 13, 2026 | 11.30 | 11.30 | 11.20 | 11.25 | 10.70 | -0.44% | 625 |
| Mar 12, 2026 | 11.25 | 11.30 | 11.25 | 11.30 | 10.74 | 0.44% | 2,561 |
| Mar 11, 2026 | 11.20 | 11.25 | 11.20 | 11.25 | 10.70 | 0.45% | 561 |
| Mar 10, 2026 | 11.25 | 11.25 | 11.20 | 11.20 | 10.65 | -0.44% | 711 |
| Mar 9, 2026 | 11.25 | 11.25 | 11.20 | 11.25 | 10.70 | - | 1,179 |
| Mar 6, 2026 | 11.25 | 11.25 | 11.20 | 11.25 | 10.70 | - | 674 |
| Mar 5, 2026 | 11.25 | 11.25 | 11.20 | 11.25 | 10.70 | - | 1,753 |