Skip to main content
AS Tallink Grupp (HEL:TALLINK)
Finland flag Finland · Delayed Price · Currency is EUR
0.612
+0.002 (0.33%)
At close: Mar 9, 2026

AS Tallink Grupp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.610.620.610.610.610.33%44,234
Mar 6, 20260.630.630.610.610.61-2.56%40,972
Mar 5, 20260.620.630.610.630.631.95%67,221
Mar 4, 20260.610.620.610.610.610.33%47,589
Mar 3, 20260.620.620.600.610.61-0.65%47,602
Mar 2, 20260.620.620.600.620.62-0.96%38,337
Feb 27, 20260.620.620.620.620.620.65%87,678
Feb 26, 20260.620.630.620.620.620.32%23,453
Feb 25, 20260.620.620.610.620.62-0.96%76,835
Feb 24, 20260.610.620.610.620.621.63%62,274
Feb 23, 20260.630.630.610.610.61-3.16%257,084
Feb 20, 20260.630.640.630.630.630.32%79,781
Feb 19, 20260.620.640.620.630.633.28%325,893
Feb 18, 20260.610.620.610.610.61-56,449
Feb 17, 20260.610.610.600.610.61-0.33%162,369
Feb 16, 20260.610.610.600.610.610.99%38,097
Feb 13, 20260.610.610.600.610.61-0.33%65,876
Feb 12, 20260.610.610.600.610.610.33%81,243
Feb 11, 20260.610.610.600.610.61-0.98%42,767
Feb 10, 20260.610.620.600.610.610.99%102,749
Feb 9, 20260.610.610.600.610.61-1.30%73,801
Feb 6, 20260.610.610.600.610.61-40,727
Feb 5, 20260.610.610.600.610.610.99%88,942
Feb 4, 20260.620.630.600.610.61-1.94%107,797
Feb 3, 20260.600.620.600.620.624.73%155,914
Feb 2, 20260.600.600.590.590.59-1.00%41,054
Jan 30, 20260.600.600.590.600.60-37,536
Jan 29, 20260.630.630.590.600.60-1.64%67,476
Jan 28, 20260.600.610.590.610.611.33%38,123
Jan 27, 20260.600.600.600.600.60-68,364
Jan 26, 20260.600.630.590.600.60-102,329
Jan 23, 20260.600.600.590.600.60-42,070
Jan 22, 20260.610.610.590.600.60-0.66%53,506
Jan 21, 20260.600.600.600.600.602.03%38,717
Jan 20, 20260.590.620.590.590.59-0.67%86,781
Jan 19, 20260.620.620.600.600.60-3.56%44,044
Jan 16, 20260.620.620.610.620.62-22,944
Jan 15, 20260.620.620.600.620.621.31%60,176
Jan 14, 20260.610.620.600.610.61-0.33%29,880
Jan 13, 20260.610.620.610.610.610.66%35,701
Jan 12, 20260.600.610.600.610.612.01%40,154
Jan 9, 20260.600.610.590.600.60-0.33%50,760
Jan 8, 20260.590.600.590.600.601.70%40,395
Jan 7, 20260.590.590.590.590.59-0.68%78,809
Jan 5, 20260.600.600.590.590.59-54,914
Jan 2, 20260.590.600.590.590.591.37%97,546
Dec 30, 20250.590.590.580.580.58-0.34%81,761
Dec 29, 20250.580.600.570.590.590.34%63,688
Dec 23, 20250.590.600.580.580.581.04%54,315
Dec 22, 20250.580.600.570.580.580.35%115,625
Dec 19, 20250.580.580.580.580.58-0.69%14,335
Dec 18, 20250.580.580.570.580.58-11,765
Dec 17, 20250.580.580.570.580.580.35%16,580
Dec 16, 20250.570.580.570.580.580.70%7,970
Dec 15, 20250.570.580.570.570.57-95,260
Dec 12, 20250.570.580.570.570.570.70%64,629
Dec 11, 20250.560.570.560.570.57-60,078
Dec 10, 20250.580.580.560.570.57-1.04%72,238
Dec 9, 20250.570.580.560.580.581.77%47,070
Dec 8, 20250.580.580.570.570.57-3.08%27,261
Dec 5, 20250.580.590.580.580.580.69%14,099
Dec 4, 20250.580.580.570.580.58-29,375
Dec 3, 20250.570.590.570.580.581.40%57,448
Dec 2, 20250.570.580.570.570.57-17,984
Dec 1, 20250.590.590.570.570.57-1.04%10,312
Nov 28, 20250.580.580.570.580.580.70%31,958
Nov 27, 20250.580.580.570.570.570.35%3,972
Nov 26, 20250.570.590.570.570.570.35%38,159
Nov 25, 20250.560.590.560.570.571.42%41,570
Nov 24, 20250.560.560.560.560.56-1.06%62,954
Nov 21, 20250.580.580.560.570.57-1.39%54,595
Nov 20, 20250.590.590.570.580.58-0.35%27,356
Nov 19, 20250.590.590.580.580.58-1.70%29,080
Nov 18, 20250.580.590.580.590.59-0.34%13,841
Nov 17, 20250.590.610.590.590.590.68%16,837
Nov 14, 20250.590.590.580.590.59-42,265
Nov 13, 20250.590.590.580.590.59-4.25%100,073
Nov 12, 20250.620.620.610.610.58-0.97%156,719
Nov 11, 20250.620.620.610.620.59-0.32%66,924
Nov 10, 20250.620.620.600.620.59-35,979
Nov 7, 20250.610.620.610.620.592.31%77,372
Nov 6, 20250.640.640.600.610.58-4.72%107,150
Nov 5, 20250.630.640.620.640.600.32%18,722
Nov 4, 20250.650.660.630.630.60-2.16%28,704
Nov 3, 20250.640.660.640.650.621.57%339,439
Oct 31, 20250.610.640.600.640.614.93%77,663
Oct 30, 20250.610.610.600.610.58-24,329
Oct 29, 20250.610.610.600.610.581.33%74,352
Oct 28, 20250.610.610.600.600.57-0.66%55,352
Oct 27, 20250.600.620.600.600.57-20,668
Oct 24, 20250.600.620.600.600.570.33%17,526
Oct 23, 20250.610.610.600.600.570.33%121,084
Oct 22, 20250.600.600.600.600.57-58,976
Oct 21, 20250.600.610.600.600.57-36,998
Oct 20, 20250.600.600.600.600.570.33%36,545
Oct 17, 20250.600.600.590.600.57-0.99%29,943
Oct 16, 20250.600.600.590.600.571.68%4,350
Oct 15, 20250.600.600.590.590.56-1.00%22,512
Oct 14, 20250.600.600.590.600.57-10,741
Oct 13, 20250.600.610.590.600.57-44,388