Skip to main content
Arco Vara AS (TAL:ARC1T)
Estonia flag Estonia · Delayed Price · Currency is EUR
1.450
0.00 (0.00%)
At close: Apr 28, 2026

Arco Vara AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261.451.461.451.451.45-0.34%860
Apr 24, 20261.471.471.461.461.46-1.36%3,418
Apr 23, 20261.471.481.471.481.48-0.34%868
Apr 22, 20261.481.481.471.481.48-0.67%484
Apr 21, 20261.481.491.481.491.49-346
Apr 20, 20261.491.491.491.491.49-672
Apr 17, 20261.481.491.481.491.490.68%103
Apr 16, 20261.491.491.481.481.48-2,703
Apr 15, 20261.481.491.481.481.480.68%2,673
Apr 14, 20261.501.501.471.471.47-1.67%191
Apr 13, 20261.481.501.481.501.50-782
Apr 10, 20261.501.501.491.501.500.34%1,607
Apr 9, 20261.491.491.481.491.49-2,626
Apr 8, 20261.491.501.491.491.49-0.67%1,519
Apr 7, 20261.501.501.491.501.50-314
Apr 2, 20261.521.521.481.501.50-0.33%7,607
Apr 1, 20261.521.521.501.511.510.33%1,870
Mar 31, 20261.511.521.501.501.50-0.33%668
Mar 30, 20261.501.521.501.511.51-1,958
Mar 27, 20261.511.521.511.511.51-0.66%810
Mar 26, 20261.511.521.511.521.520.33%523
Mar 25, 20261.511.531.511.511.51-1,544
Mar 24, 20261.541.571.511.511.51-1.63%546
Mar 23, 20261.561.561.531.541.54-0.97%1,598
Mar 20, 20261.571.571.551.551.55-0.64%2,170
Mar 19, 20261.571.571.551.561.56-0.32%186
Mar 18, 20261.571.571.541.571.57-2,137
Mar 17, 20261.561.571.551.571.57-609
Mar 16, 20261.561.571.551.571.57-0.32%1,697
Mar 13, 20261.561.571.551.571.571.29%617
Mar 12, 20261.571.571.551.551.55-1.27%1,783
Mar 11, 20261.571.571.561.571.57-339
Mar 10, 20261.571.571.571.571.57-173
Mar 9, 20261.581.581.571.571.57-0.95%538
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