AS Tallinna Vesi (TAL:TVE1T)
Estonia · Delayed Price · Currency is EUR 11.15
-0.05 (-0.45%)
At close: Jul 20, 2026
AS Tallinna Vesi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 11.20 | 11.20 | 11.10 | 11.15 | 11.15 | -0.45% | 291 |
| Jul 17, 2026 | 11.15 | 11.20 | 11.15 | 11.20 | 11.20 | - | 481 |
| Jul 16, 2026 | 11.15 | 11.20 | 11.10 | 11.20 | 11.20 | 0.90% | 4,330 |
| Jul 15, 2026 | 11.20 | 11.20 | 11.05 | 11.10 | 11.10 | -0.45% | 887 |
| Jul 14, 2026 | 11.15 | 11.20 | 11.10 | 11.15 | 11.15 | - | 280 |
| Jul 13, 2026 | 11.15 | 11.20 | 11.10 | 11.15 | 11.15 | - | 163 |
| Jul 10, 2026 | 11.20 | 11.20 | 11.10 | 11.15 | 11.15 | -0.45% | 515 |
| Jul 9, 2026 | 11.10 | 11.20 | 11.05 | 11.20 | 11.20 | - | 994 |
| Jul 8, 2026 | 11.20 | 11.20 | 11.10 | 11.20 | 11.20 | 0.45% | 748 |
| Jul 7, 2026 | 11.20 | 11.20 | 11.15 | 11.15 | 11.15 | - | 1,521 |
| Jul 6, 2026 | 11.20 | 11.20 | 11.15 | 11.15 | 11.15 | -0.45% | 768 |
| Jul 3, 2026 | 11.25 | 11.25 | 11.15 | 11.20 | 11.20 | - | 378 |
| Jul 2, 2026 | 11.30 | 11.35 | 11.20 | 11.20 | 11.20 | -0.88% | 403 |
| Jul 1, 2026 | 11.25 | 11.30 | 11.20 | 11.30 | 11.30 | 0.44% | 2,193 |
| Jun 30, 2026 | 11.30 | 11.35 | 11.20 | 11.25 | 11.25 | -0.44% | 799 |
| Jun 29, 2026 | 11.30 | 11.35 | 11.15 | 11.30 | 11.30 | - | 1,583 |
| Jun 26, 2026 | 11.30 | 11.35 | 11.30 | 11.30 | 11.30 | - | 891 |
| Jun 25, 2026 | 11.45 | 11.45 | 11.30 | 11.30 | 11.30 | -1.31% | 1,285 |
| Jun 22, 2026 | 11.45 | 11.45 | 11.40 | 11.45 | 11.45 | - | 1,782 |
| Jun 19, 2026 | 11.35 | 11.50 | 11.20 | 11.45 | 11.45 | 0.88% | 4,194 |
| Jun 18, 2026 | 11.25 | 11.40 | 11.25 | 11.35 | 11.35 | 0.89% | 3,582 |
| Jun 17, 2026 | 11.15 | 11.45 | 11.15 | 11.25 | 11.25 | 1.35% | 3,612 |
| Jun 16, 2026 | 11.10 | 11.20 | 11.05 | 11.10 | 11.10 | 0.45% | 3,426 |
| Jun 15, 2026 | 11.05 | 11.10 | 11.00 | 11.05 | 11.05 | - | 547 |
| Jun 12, 2026 | 11.00 | 11.05 | 10.95 | 11.05 | 11.05 | 0.45% | 2,931 |
| Jun 11, 2026 | 10.95 | 11.00 | 10.90 | 11.00 | 11.00 | 0.46% | 7,045 |
| Jun 10, 2026 | 10.95 | 11.00 | 10.90 | 10.95 | 10.95 | - | 2,120 |
| Jun 9, 2026 | 10.85 | 11.00 | 10.85 | 10.95 | 10.95 | - | 9,943 |
| Jun 8, 2026 | 10.95 | 10.95 | 10.85 | 10.95 | 10.95 | - | 1,936 |
| Jun 5, 2026 | 10.95 | 11.00 | 10.90 | 10.95 | 10.95 | 0.46% | 2,082 |
| Jun 4, 2026 | 10.90 | 10.95 | 10.90 | 10.90 | 10.90 | -0.46% | 841 |
| Jun 3, 2026 | 10.95 | 10.95 | 10.90 | 10.95 | 10.95 | 0.46% | 1,320 |
| Jun 2, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 1,870 |
| Jun 1, 2026 | 10.95 | 11.00 | 10.90 | 11.00 | 11.00 | 0.46% | 732 |
| May 29, 2026 | 10.90 | 10.95 | 10.90 | 10.95 | 10.95 | 0.46% | 1,107 |
| May 28, 2026 | 10.85 | 10.90 | 10.80 | 10.90 | 10.90 | 0.46% | 1,240 |
| May 27, 2026 | 10.90 | 10.90 | 10.80 | 10.85 | 10.85 | -0.46% | 2,116 |
| May 26, 2026 | 10.85 | 10.90 | 10.80 | 10.90 | 10.90 | 0.46% | 1,254 |
| May 25, 2026 | 11.00 | 11.00 | 10.80 | 10.85 | 10.85 | -1.36% | 7,633 |
| May 22, 2026 | 10.95 | 11.00 | 10.95 | 11.00 | 11.00 | 0.46% | 1,060 |
| May 21, 2026 | 11.00 | 11.00 | 10.90 | 10.95 | 10.95 | -0.45% | 3,367 |
| May 20, 2026 | 10.95 | 11.00 | 10.90 | 11.00 | 11.00 | 0.46% | 2,719 |
| 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 | 0.18% | 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 |