Skip to main content
Arco Vara AS (TAL:ARC1T)
Estonia flag Estonia · Delayed Price · Currency is EUR
1.585
+0.005 (0.32%)
At close: Mar 6, 2026

Arco Vara AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.591.591.581.591.590.32%132
Mar 5, 20261.581.581.561.581.58-222
Mar 4, 20261.571.581.551.581.580.64%466
Mar 3, 20261.581.581.571.571.57-0.63%589
Mar 2, 20261.601.601.581.581.58-1.25%181
Feb 27, 20261.611.611.571.601.60-0.31%842
Feb 26, 20261.601.611.601.611.610.94%601
Feb 25, 20261.601.601.591.591.59-0.63%1,427
Feb 23, 20261.601.611.601.601.60-0.31%1,762
Feb 20, 20261.601.611.601.611.61-0.31%488
Feb 19, 20261.611.611.601.611.61-964
Feb 18, 20261.611.621.611.611.610.31%1,259
Feb 17, 20261.601.611.601.611.61-566
Feb 16, 20261.611.621.611.611.61-0.31%432
Feb 13, 20261.611.611.591.611.61-575
Feb 12, 20261.601.611.601.611.610.94%1,217
Feb 11, 20261.611.621.601.601.60-0.93%2,269
Feb 10, 20261.621.621.611.611.61-0.31%764
Feb 9, 20261.621.621.611.621.62-0.31%908
Feb 6, 20261.621.621.621.621.620.31%1,150
Feb 5, 20261.621.621.621.621.62-0.31%1,173
Feb 4, 20261.621.621.621.621.62-1,113
Feb 3, 20261.641.641.621.621.62-1.22%950
Feb 2, 20261.621.641.621.641.640.92%6,595
Jan 30, 20261.641.651.621.631.63-0.61%8,682
Jan 29, 20261.651.651.641.641.64-0.91%940
Jan 28, 20261.651.651.651.651.65-208
Jan 27, 20261.641.651.641.651.650.92%1,041
Jan 26, 20261.641.651.631.641.64-0.30%3,539
Jan 23, 20261.641.651.641.641.64-577
Jan 22, 20261.661.661.641.641.64-385
Jan 21, 20261.661.661.641.641.64-0.91%600
Jan 20, 20261.641.661.631.661.660.30%2,983
Jan 19, 20261.671.671.641.651.65-1,525
Jan 16, 20261.651.661.651.651.650.30%178
Jan 15, 20261.661.661.651.651.65-1.20%1,396
Jan 14, 20261.651.671.641.671.670.91%1,165
Jan 13, 20261.631.651.631.651.650.92%2,326
Jan 12, 20261.671.671.641.641.64-0.91%3,575
Jan 9, 20261.681.681.651.651.65-0.60%877
Jan 8, 20261.681.681.661.661.66-0.90%288
Jan 7, 20261.671.681.641.681.680.60%2,810
Jan 6, 20261.641.671.641.671.670.91%342
Jan 5, 20261.681.681.621.651.65-1.49%3,942
Jan 2, 20261.661.681.641.681.680.90%3,335
Dec 30, 20251.671.671.631.661.661.53%3,461
Dec 29, 20251.661.681.641.641.64-1.51%2,805
Dec 23, 20251.671.671.651.661.66-0.60%1,122
Dec 22, 20251.651.671.651.671.67-405
Dec 19, 20251.641.671.641.671.670.60%852
Dec 18, 20251.651.661.631.661.660.61%1,672
Dec 17, 20251.631.651.631.651.651.23%408
Dec 16, 20251.611.651.611.631.631.87%895
Dec 15, 20251.681.681.601.601.60-4.48%13,425
Dec 12, 20251.661.681.661.681.68-864
Dec 11, 20251.671.681.661.681.680.90%1,099
Dec 10, 20251.681.681.661.661.660.30%1,057
Dec 9, 20251.661.661.651.661.66-0.30%2,729
Dec 8, 20251.661.671.661.661.66-0.60%1,393
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