AS Tallink Grupp (FRA:T5N)
Germany
· Delayed Price · Currency is EUR 0.551
0.00 (0.00%)
Last updated: Dec 1, 2025, 8:35 AM CET
AS Tallink Grupp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.36% | - |
| Dec 3, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Dec 2, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.18% | - |
| Dec 1, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Nov 28, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.18% | - |
| Nov 27, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Nov 26, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55% | - |
| Nov 25, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.18% | - |
| Nov 24, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.18% | - |
| Nov 21, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Nov 20, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.18% | - |
| Nov 19, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.54% | - |
| Nov 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -6.77% | - |
| Nov 17, 2025 | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | 5.35% | 5,065 |
| Nov 14, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.81% | - |
| Nov 13, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -5.16% | - |
| Nov 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.55 | 0.17% | - |
| Nov 11, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.55 | -6.60% | - |
| Nov 10, 2025 | 0.58 | 0.62 | 0.58 | 0.62 | 0.59 | 7.07% | 1,215 |
| Nov 7, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.55 | -0.34% | - |
| Nov 6, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.55 | 0.34% | - |
| Nov 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.55 | -1.19% | - |
| Nov 4, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.56 | 2.44% | - |
| Nov 3, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.54 | 0.88% | - |
| Oct 31, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.54 | -0.87% | - |
| Oct 30, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.54 | -0.35% | - |
| Oct 29, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.55 | -0.69% | - |
| Oct 28, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.55 | 0.17% | 85 |
| Oct 27, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.55 | - | - |
| Oct 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.55 | -0.17% | - |
| Oct 23, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.55 | 0.17% | - |
| Oct 22, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.55 | -0.86% | - |
| Oct 21, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.55 | -2.83% | 500 |
| Oct 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | - | - |
| Oct 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | - | - |
| Oct 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | - | - |
| Oct 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | - | - |
| Oct 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | -3.23% | - |
| Oct 13, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.59 | 3.16% | 6,000 |
| Oct 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | 3.44% | 32 |
| Oct 9, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.55 | 0.17% | - |
| Oct 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.55 | - | - |
| Oct 7, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.55 | - | - |
| Oct 6, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.55 | -0.51% | - |
| Oct 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.55 | -0.17% | - |
| Oct 2, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.55 | 0.86% | - |
| Oct 1, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.55 | -0.34% | - |
| Sep 30, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.55 | - | - |
| Sep 29, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.55 | 0.35% | - |
| Sep 26, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.55 | -1.70% | - |
| Sep 25, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.56 | -0.17% | - |
| Sep 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.56 | -0.51% | - |
| Sep 23, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.56 | - | - |
| Sep 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.56 | -5.57% | - |
| Sep 19, 2025 | 0.59 | 0.63 | 0.59 | 0.63 | 0.60 | 0.16% | 1 |
| Sep 18, 2025 | 0.59 | 0.63 | 0.59 | 0.63 | 0.59 | -0.16% | 1 |
| Sep 17, 2025 | 0.59 | 0.63 | 0.59 | 0.63 | 0.60 | - | 1 |
| Sep 16, 2025 | 0.59 | 0.63 | 0.59 | 0.63 | 0.60 | -0.16% | 100 |
| Sep 15, 2025 | 0.59 | 0.63 | 0.59 | 0.63 | 0.60 | 5.89% | 1 |
| Sep 12, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.56 | -5.56% | - |
| Sep 11, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.60 | - | 2 |
| Sep 10, 2025 | 0.59 | 0.63 | 0.59 | 0.63 | 0.60 | -0.47% | 4 |
| Sep 9, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.60 | -0.16% | 2 |
| Sep 8, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.60 | -0.16% | 2 |
| Sep 5, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.60 | 0.63% | 3 |
| Sep 4, 2025 | 0.59 | 0.63 | 0.59 | 0.63 | 0.60 | 6.42% | 5 |
| Sep 3, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.56 | - | - |
| Sep 2, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.56 | -6.33% | - |
| Sep 1, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.60 | 6.76% | 10 |
| Aug 29, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.56 | -0.17% | - |
| Aug 28, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.56 | 0.34% | - |
| Aug 27, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.56 | -0.17% | - |
| Aug 26, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.56 | -1.33% | - |
| Aug 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | 5.45% | 22,000 |
| Aug 22, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.54 | -4.37% | 28,000 |
| Aug 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.56 | 0.68% | - |
| Aug 20, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.56 | - | - |
| Aug 19, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.56 | 0.17% | - |
| Aug 18, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.56 | 8.86% | 21,906 |
| Aug 15, 2025 | 0.59 | 0.59 | 0.54 | 0.54 | 0.51 | -8.29% | 29,611 |
| Aug 14, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.56 | - | - |
| Aug 13, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.56 | - | - |
| Aug 12, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.56 | 0.34% | - |
| Aug 11, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.56 | -0.17% | - |
| Aug 8, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.56 | - | - |
| Aug 7, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.56 | -0.51% | - |
| Aug 6, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.56 | 0.17% | - |
| Aug 5, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.56 | -0.17% | - |
| Aug 4, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.56 | -0.50% | - |
| Aug 1, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.57 | 0.85% | 3 |
| Jul 31, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.56 | -4.68% | - |
| Jul 30, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.59 | 4.20% | 85 |
| Jul 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.56 | - | - |
| Jul 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.56 | - | - |
| Jul 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.56 | -0.83% | - |
| Jul 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | -0.17% | 2 |
| Jul 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | 0.17% | - |
| Jul 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | -0.17% | - |
| Jul 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | -0.17% | - |
| Jul 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | - | - |