Skip to main content
AS Tallink Grupp (HEL:TALLINK)
Finland flag Finland · Delayed Price · Currency is EUR
0.584
+0.004 (0.69%)
Dec 5, 2025, 6:23 PM EET

AS Tallink Grupp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.580.590.580.58-0.69%4,480
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
Oct 10, 20250.610.610.600.600.570.33%9,768
Oct 9, 20250.610.610.600.600.57-0.99%36,682
Oct 8, 20250.610.610.590.600.57-16,690
Oct 7, 20250.600.610.600.600.571.00%7,286
Oct 6, 20250.600.610.600.600.57-0.33%102,647
Oct 3, 20250.600.610.600.600.57-118,352
Oct 2, 20250.600.610.590.600.57-43,760
Oct 1, 20250.600.620.600.600.57-0.33%33,073
Sep 30, 20250.600.610.600.600.570.33%9,243
Sep 29, 20250.610.610.600.600.57-1.64%12,166
Sep 26, 20250.610.610.600.610.58-28,075
Sep 25, 20250.620.620.600.610.58-0.97%64,055
Sep 24, 20250.610.620.610.620.590.65%6,414
Sep 23, 20250.610.610.610.610.58-31,296
Sep 22, 20250.620.620.610.610.58-38,279
Sep 19, 20250.620.620.610.610.58-0.65%6,070
Sep 18, 20250.610.620.610.620.590.33%27,278
Sep 17, 20250.620.620.610.610.58-0.65%14,621
Sep 16, 20250.610.620.610.620.591.31%14,946
Sep 15, 20250.620.620.610.610.58-1.29%53,616
Sep 12, 20250.620.620.610.620.59-48,278
Sep 11, 20250.620.620.610.620.590.32%12,756
Sep 10, 20250.620.630.610.620.59-0.32%55,555
Sep 9, 20250.620.620.610.620.59-37,144
Sep 8, 20250.610.620.610.620.591.31%15,263
Sep 5, 20250.610.620.610.610.58-0.97%16,801
Sep 4, 20250.610.620.600.620.590.98%93,699
Sep 3, 20250.610.610.600.610.580.99%14,231
Sep 2, 20250.610.610.600.600.57-0.98%29,184
Sep 1, 20250.610.620.610.610.58-32,720
Aug 29, 20250.610.610.600.610.58-3,281
Aug 28, 20250.610.620.600.610.58-0.65%20,002
Aug 27, 20250.620.620.610.610.58-0.65%13,388
Aug 26, 20250.620.620.610.620.59-35,691
Aug 25, 20250.620.620.610.620.59-0.96%19,211
Aug 22, 20250.610.630.610.620.591.96%7,282
Aug 21, 20250.610.610.600.610.580.66%18,590
Aug 20, 20250.600.610.600.610.580.66%65,650
Aug 19, 20250.610.610.600.600.57-0.33%5,356
Aug 18, 20250.620.620.600.610.58-2.26%13,395
Aug 15, 20250.610.620.610.620.591.97%9,819
Aug 14, 20250.610.610.600.610.58-4,102
Aug 13, 20250.610.610.600.610.58-0.33%12,086
Aug 12, 20250.610.620.600.610.580.33%4,041
Aug 11, 20250.610.620.600.610.58-0.65%28,295
Aug 8, 20250.610.610.600.610.58-10,729
Aug 7, 20250.610.620.600.610.58-0.33%20,386
Aug 6, 20250.600.620.600.610.580.66%9,569
Aug 5, 20250.610.630.610.610.580.66%7,489
Aug 4, 20250.600.610.600.610.58-0.66%20,213
Aug 1, 20250.610.620.600.610.580.33%4,029
Jul 31, 20250.610.610.600.610.580.66%35,142
Jul 30, 20250.620.620.600.600.57-1.95%4,992
Jul 29, 20250.620.620.610.620.59-2,827
Jul 28, 20250.610.620.610.620.59-0.32%20,950
Jul 25, 20250.610.620.610.620.59-15,365
Jul 24, 20250.620.620.600.620.59-0.96%123,691
Jul 23, 20250.620.630.620.620.59-15,525
Jul 22, 20250.620.640.620.620.590.32%25,691
Jul 21, 20250.620.620.620.620.59-0.32%19,521