Skip to main content
Arco Vara AS (TAL:ARC1T)
Estonia flag Estonia · Delayed Price · Currency is EUR
1.670
+0.010 (0.60%)
At close: Dec 4, 2025

Arco Vara AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.681.681.661.671.67-896
Dec 4, 20251.661.681.651.671.670.60%451
Dec 3, 20251.641.661.641.661.661.53%916
Dec 2, 20251.651.671.641.641.64-1.51%2,944
Dec 1, 20251.651.671.641.661.66-0.30%1,403
Nov 28, 20251.661.671.641.671.670.30%237
Nov 27, 20251.671.671.631.661.661.84%2,521
Nov 26, 20251.671.671.631.631.63-2.40%2,243
Nov 25, 20251.671.671.661.671.67-236
Nov 24, 20251.671.671.651.671.67-496
Nov 21, 20251.671.671.651.671.67-251
Nov 20, 20251.671.671.651.671.67-0.30%3,017
Nov 19, 20251.681.681.651.681.68-757
Nov 18, 20251.661.681.661.681.68-748
Nov 17, 20251.671.691.661.681.680.30%332
Nov 14, 20251.661.671.661.671.67-1.18%2,023
Nov 13, 20251.691.691.681.691.69-0.29%551
Nov 12, 20251.701.701.661.701.70-0.59%629
Nov 11, 20251.651.711.651.711.712.71%7,239
Nov 10, 20251.661.661.651.661.66-483
Nov 7, 20251.651.671.651.661.660.61%579
Nov 6, 20251.661.681.651.651.65-0.60%225
Nov 5, 20251.691.691.661.661.66-2.06%400
Nov 4, 20251.671.701.661.701.70-0.29%914
Nov 3, 20251.691.701.691.701.680.29%4,786
Oct 31, 20251.661.701.661.701.681.80%1,444
Oct 30, 20251.681.691.671.671.65-0.89%306
Oct 29, 20251.691.701.671.681.66-1.18%303
Oct 28, 20251.671.701.661.701.681.49%1,625
Oct 27, 20251.671.681.671.681.660.30%215
Oct 24, 20251.701.701.671.671.65-0.60%364
Oct 23, 20251.661.701.661.681.660.60%260
Oct 22, 20251.681.681.641.671.65-2.05%5,486
Oct 21, 20251.651.721.651.711.683.65%2,736
Oct 20, 20251.681.681.641.651.63-1.50%1,581
Oct 17, 20251.701.711.671.671.65-1.76%3,410
Oct 16, 20251.721.721.701.701.68-0.87%1,214
Oct 15, 20251.711.721.701.721.690.59%351
Oct 14, 20251.721.731.701.711.680.29%322
Oct 13, 20251.711.731.701.701.68-0.29%1,459
Oct 10, 20251.701.721.701.711.680.29%391
Oct 9, 20251.711.731.701.701.68-0.29%546
Oct 8, 20251.711.731.701.711.68-0.29%1,666
Oct 7, 20251.721.721.701.711.69-0.58%652
Oct 6, 20251.711.731.711.721.700.58%1,358
Oct 3, 20251.711.731.711.711.69-0.58%931
Oct 2, 20251.731.731.701.721.70-0.29%712
Oct 1, 20251.721.731.701.731.700.88%474
Sep 30, 20251.731.731.701.711.690.59%157
Sep 29, 20251.721.741.701.701.68-0.87%2,775
Sep 26, 20251.731.741.721.721.69-0.29%261
Sep 25, 20251.711.751.711.721.700.29%338
Sep 24, 20251.721.751.721.721.69-1.72%989
Sep 23, 20251.711.751.711.751.722.05%1,566
Sep 22, 20251.721.731.701.711.69-1.16%1,209
Sep 19, 20251.731.731.711.731.71-0.29%362
Sep 18, 20251.741.801.741.741.71-4,434
Sep 17, 20251.711.741.701.741.711.46%1,695
Sep 16, 20251.711.731.701.711.690.29%1,007
Sep 15, 20251.711.741.711.711.68-0.58%4,092
Sep 12, 20251.721.721.711.721.69-0.87%1,109
Sep 11, 20251.731.741.711.731.71-1,498
Sep 10, 20251.731.731.711.731.71-969
Sep 9, 20251.731.731.711.731.71-666
Sep 8, 20251.751.761.701.731.71-0.86%1,863
Sep 5, 20251.731.751.731.751.721.16%249
Sep 4, 20251.761.761.701.731.70-0.58%4,966
Sep 3, 20251.761.761.741.741.71-1.42%403
Sep 2, 20251.751.761.751.761.74-0.28%89
Sep 1, 20251.761.771.741.771.74-0.28%486
Aug 29, 20251.771.771.751.771.75-330
Aug 28, 20251.771.781.761.771.750.28%576
Aug 27, 20251.781.781.761.771.74-0.56%1,236
Aug 26, 20251.781.781.761.781.75-0.28%244
Aug 25, 20251.791.791.761.781.76-0.56%676
Aug 22, 20251.741.801.741.791.772.87%3,608
Aug 21, 20251.761.761.741.741.72-1.14%1,214
Aug 19, 20251.781.781.761.761.74-1.12%212
Aug 18, 20251.771.781.761.781.760.85%351
Aug 15, 20251.771.771.761.771.74-66
Aug 14, 20251.751.771.751.771.740.86%742
Aug 13, 20251.781.781.751.751.73-1.13%121
Aug 12, 20251.761.781.751.771.75-223
Aug 11, 20251.801.811.741.771.75-1.67%1,135
Aug 8, 20251.701.851.701.801.785.88%11,825
Aug 7, 20251.691.701.681.701.680.89%655
Aug 6, 20251.711.711.691.691.67-0.30%4,493
Aug 5, 20251.691.701.661.691.67-707
Aug 4, 20251.711.711.651.691.67-1.46%1,654
Aug 1, 20251.711.721.691.721.69-775
Jul 31, 20251.691.721.671.721.691.48%1,979
Jul 30, 20251.681.711.681.691.67-0.59%937
Jul 29, 20251.711.711.701.701.68-1.16%529
Jul 28, 20251.731.731.671.721.70-0.58%2,249
Jul 25, 20251.731.741.711.731.710.29%1,104
Jul 24, 20251.721.741.711.731.700.88%563
Jul 23, 20251.711.761.711.711.69-3.39%2,693
Jul 22, 20251.721.781.701.771.752.91%5,480
Jul 21, 20251.791.791.721.721.70-3.37%1,971
Jul 18, 20251.801.811.771.781.76-1.39%2,605