Skip to main content
Coop Pank AS (TAL:CPA1T)
Estonia flag Estonia · Delayed Price · Currency is EUR
2.210
+0.015 (0.68%)
At close: Mar 6, 2026

Coop Pank AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.212.222.182.192.19-0.90%65,075
Mar 6, 20262.202.232.202.212.210.68%39,226
Mar 5, 20262.232.232.202.202.20-1.57%43,608
Mar 4, 20262.242.262.232.232.23-0.22%31,336
Mar 3, 20262.272.282.222.242.24-1.32%45,625
Mar 2, 20262.282.282.242.272.27-0.66%62,861
Feb 27, 20262.252.302.252.282.281.56%52,681
Feb 26, 20262.292.302.252.252.25-2.18%36,285
Feb 25, 20262.302.332.262.302.30-0.22%68,332
Feb 23, 20262.342.342.302.302.30-0.86%43,739
Feb 20, 20262.272.342.272.322.322.20%147,460
Feb 19, 20262.262.272.252.272.270.89%47,163
Feb 18, 20262.252.252.242.252.250.22%70,007
Feb 17, 20262.252.252.242.252.25-19,941
Feb 16, 20262.232.252.232.252.250.90%66,080
Feb 13, 20262.212.242.212.232.230.68%71,475
Feb 12, 20262.212.222.212.212.210.23%34,143
Feb 11, 20262.212.232.202.212.21-0.23%51,746
Feb 10, 20262.162.212.152.212.212.31%151,008
Feb 9, 20262.132.172.132.162.161.41%95,578
Feb 6, 20262.142.142.132.132.13-0.23%23,128
Feb 5, 20262.152.152.142.142.14-0.70%26,709
Feb 4, 20262.152.162.152.152.15-0.23%33,196
Feb 3, 20262.142.162.142.162.160.70%29,917
Feb 2, 20262.142.152.142.142.14-0.23%21,386
Jan 30, 20262.152.152.142.152.15-23,899
Jan 29, 20262.162.172.142.152.15-0.46%26,234
Jan 28, 20262.172.172.152.162.16-0.46%19,347
Jan 27, 20262.162.172.162.172.170.23%14,605
Jan 26, 20262.152.172.152.162.160.47%50,076
Jan 23, 20262.182.192.152.152.15-0.69%101,737
Jan 22, 20262.122.172.122.172.174.84%417,794
Jan 21, 20262.072.082.062.072.07-0.72%24,076
Jan 20, 20262.092.092.062.082.08-0.48%71,008
Jan 19, 20262.112.112.092.092.09-0.95%26,388
Jan 16, 20262.102.112.092.112.110.72%22,410
Jan 15, 20262.112.112.082.102.10-0.48%71,115
Jan 14, 20262.122.122.102.112.11-0.47%36,990
Jan 13, 20262.132.142.102.122.12-0.47%71,688
Jan 12, 20262.152.152.122.132.13-0.93%40,617
Jan 9, 20262.152.152.142.152.15-22,351
Jan 8, 20262.142.162.132.152.150.47%45,880
Jan 7, 20262.152.152.142.142.14-0.70%19,132
Jan 6, 20262.142.152.132.152.150.70%51,208
Jan 5, 20262.152.152.122.142.14-0.93%61,547
Jan 2, 20262.122.172.122.162.161.89%87,757
Dec 30, 20252.112.132.102.122.120.71%56,118
Dec 29, 20252.112.112.092.102.10-0.24%36,008
Dec 23, 20252.112.112.082.112.11-0.24%65,455
Dec 22, 20252.122.132.102.112.11-0.24%78,891
Dec 19, 20252.062.122.062.122.122.92%171,418
Dec 18, 20252.032.082.032.062.060.98%82,211
Dec 17, 20252.012.042.012.042.040.99%63,509
Dec 16, 20252.012.032.012.022.020.50%74,520
Dec 15, 20252.022.022.002.012.01-0.99%49,624
Dec 12, 20252.022.032.002.032.030.25%85,239
Dec 11, 20251.982.041.982.022.021.71%137,388
Dec 10, 20251.971.991.971.991.991.12%73,934
Dec 9, 20251.961.971.961.961.96-28,644
Dec 8, 20251.951.971.951.961.960.51%48,397
Dec 5, 20251.961.961.951.951.95-8,642
Dec 4, 20251.951.961.951.951.950.10%40,429
Dec 3, 20251.971.981.951.951.95-1.31%93,611
Dec 2, 20251.951.991.951.981.982.70%300,997
Dec 1, 20251.911.931.911.931.930.52%68,785
Nov 28, 20251.921.921.911.921.92-0.31%88,944
Nov 27, 20251.921.921.911.921.920.21%43,858
Nov 26, 20251.921.921.911.921.920.21%14,327
Nov 25, 20251.911.921.911.911.91-27,236
Nov 24, 20251.921.921.911.911.91-0.21%30,698
Nov 21, 20251.921.921.921.921.92-0.21%16,813
Nov 20, 20251.921.921.921.921.920.10%27,921
Nov 19, 20251.921.921.911.921.920.21%54,508
Nov 18, 20251.921.921.911.921.92-0.21%31,819
Nov 17, 20251.921.931.921.921.92-34,022
Nov 14, 20251.921.931.921.921.92-0.31%21,265
Nov 13, 20251.921.931.911.931.93-51,906
Nov 12, 20251.921.931.921.931.930.21%24,333
Nov 11, 20251.921.921.921.921.920.21%30,822
Nov 10, 20251.921.921.911.921.92-0.10%31,945
Nov 7, 20251.931.931.921.921.92-0.41%14,412
Nov 6, 20251.911.931.911.931.930.73%40,249
Nov 5, 20251.911.921.911.911.91-0.21%24,759
Nov 4, 20251.931.931.911.921.92-0.42%22,037
Nov 3, 20251.911.931.911.931.930.84%46,778
Oct 31, 20251.911.911.901.911.910.10%11,862
Oct 30, 20251.911.911.901.911.91-0.21%17,120
Oct 29, 20251.901.921.901.911.910.42%53,907
Oct 28, 20251.901.911.901.901.90-59,499
Oct 27, 20251.911.921.901.901.90-0.52%34,920
Oct 24, 20251.921.921.911.911.91-0.31%14,284
Oct 23, 20251.921.921.911.921.920.21%38,763
Oct 22, 20251.911.921.911.921.920.52%63,898
Oct 21, 20251.911.921.901.911.91-0.31%41,247
Oct 20, 20251.921.921.911.911.91-0.21%33,347
Oct 17, 20251.921.921.911.921.92-0.42%47,732
Oct 16, 20251.921.921.921.921.920.10%50,795
Oct 15, 20251.921.931.921.921.92-16,907
Oct 14, 20251.921.931.921.921.92-0.21%25,312
Oct 13, 20251.931.931.921.931.93-0.10%23,775