Skip to main content
Coop Pank AS (TAL:CPA1T)
Estonia flag Estonia · Delayed Price · Currency is EUR
2.315
+0.005 (0.22%)
At close: Apr 28, 2026

Coop Pank AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.332.332.312.322.320.22%39,098
Apr 27, 20262.312.342.302.312.31-0.65%91,523
Apr 24, 20262.312.342.312.332.330.65%22,059
Apr 23, 20262.322.342.302.312.31-1.28%144,362
Apr 22, 20262.372.372.342.342.34-1.68%101,315
Apr 21, 20262.372.392.362.382.38-1.65%99,906
Apr 20, 20262.402.442.402.422.361.04%78,072
Apr 17, 20262.432.442.392.402.33-1.84%70,711
Apr 16, 20262.482.482.432.442.37-1.21%108,108
Apr 15, 20262.442.482.442.472.401.44%58,545
Apr 14, 20262.382.442.382.442.372.31%157,117
Apr 13, 20262.392.392.372.382.320.63%65,127
Apr 10, 20262.362.382.352.372.300.64%55,380
Apr 9, 20262.312.372.312.352.292.62%154,342
Apr 8, 20262.282.302.282.292.230.88%41,685
Apr 7, 20262.252.282.252.272.210.89%110,751
Apr 2, 20262.252.252.232.252.190.22%12,094
Apr 1, 20262.242.262.242.252.180.45%22,940
Mar 31, 20262.242.242.232.242.17-0.45%43,850
Mar 30, 20262.232.252.232.252.180.67%15,640
Mar 27, 20262.232.252.232.232.17-0.67%16,409
Mar 26, 20262.232.252.232.252.180.90%17,617
Mar 25, 20262.262.262.202.232.17-1.11%43,282
Mar 24, 20262.262.262.242.252.19-9,770
Mar 23, 20262.262.272.242.252.19-63,371
Mar 20, 20262.252.262.252.252.19-25,910
Mar 19, 20262.282.282.252.252.19-0.88%25,090
Mar 18, 20262.252.312.252.272.211.11%159,274
Mar 17, 20262.242.262.242.252.18-0.22%13,511
Mar 16, 20262.252.272.242.252.19-42,379
Mar 13, 20262.252.272.242.252.190.90%50,902
Mar 12, 20262.242.252.232.232.17-0.22%23,089
Mar 11, 20262.272.302.212.242.17-0.45%46,580
Mar 10, 20262.212.262.212.252.182.51%38,764
Mar 9, 20262.212.222.182.192.13-0.90%65,075
Mar 6, 20262.202.232.202.212.150.68%39,226
Mar 5, 20262.232.232.202.202.14-1.57%43,608
Mar 4, 20262.242.262.232.232.17-0.22%31,336
Mar 3, 20262.272.282.222.242.17-1.32%45,625
Mar 2, 20262.282.282.242.272.20-0.66%62,861
Feb 27, 20262.252.302.252.282.221.56%52,681
Feb 26, 20262.292.302.252.252.18-2.18%36,285
Feb 25, 20262.302.332.262.302.23-0.22%68,332
Feb 23, 20262.342.342.302.302.24-0.86%43,739
Feb 20, 20262.272.342.272.322.262.20%147,460
Feb 19, 20262.262.272.252.272.210.89%47,163
Feb 18, 20262.252.252.242.252.190.22%70,007
Feb 17, 20262.252.252.242.252.18-19,941
Feb 16, 20262.232.252.232.252.180.90%66,080
Feb 13, 20262.212.242.212.232.170.68%71,475
Feb 12, 20262.212.222.212.212.150.23%34,143
Feb 11, 20262.212.232.202.212.15-0.23%51,746
Feb 10, 20262.162.212.152.212.152.31%151,008
Feb 9, 20262.132.172.132.162.101.41%95,578
Feb 6, 20262.142.142.132.132.07-0.23%23,128
Feb 5, 20262.152.152.142.142.08-0.70%26,709
Feb 4, 20262.152.162.152.152.09-0.23%33,196
Feb 3, 20262.142.162.142.162.100.70%29,917
Feb 2, 20262.142.152.142.142.08-0.23%21,386
Jan 30, 20262.152.152.142.152.09-23,899
Jan 29, 20262.162.172.142.152.09-0.46%26,234
Jan 28, 20262.172.172.152.162.10-0.46%19,347
Jan 27, 20262.162.172.162.172.110.23%14,605
Jan 26, 20262.152.172.152.162.100.47%50,076
Jan 23, 20262.182.192.152.152.09-0.69%101,737
Jan 22, 20262.122.172.122.172.114.84%417,794
Jan 21, 20262.072.082.062.072.01-0.72%24,076
Jan 20, 20262.092.092.062.082.02-0.48%71,008
Jan 19, 20262.112.112.092.092.03-0.95%26,388
Jan 16, 20262.102.112.092.112.050.72%22,410
Jan 15, 20262.112.112.082.102.04-0.48%71,115
Jan 14, 20262.122.122.102.112.05-0.47%36,990
Jan 13, 20262.132.142.102.122.06-0.47%71,688
Jan 12, 20262.152.152.122.132.07-0.93%40,617
Jan 9, 20262.152.152.142.152.09-22,351
Jan 8, 20262.142.162.132.152.090.47%45,880
Jan 7, 20262.152.152.142.142.08-0.70%19,132
Jan 6, 20262.142.152.132.152.090.70%51,208
Jan 5, 20262.152.152.122.142.08-0.93%61,547
Jan 2, 20262.122.172.122.162.101.89%87,757
Dec 30, 20252.112.132.102.122.060.71%56,118
Dec 29, 20252.112.112.092.102.04-0.24%36,008
Dec 23, 20252.112.112.082.112.05-0.24%65,455
Dec 22, 20252.122.132.102.112.05-0.24%78,891
Dec 19, 20252.062.122.062.122.062.92%171,418
Dec 18, 20252.032.082.032.062.000.98%82,211
Dec 17, 20252.012.042.012.041.980.99%63,509
Dec 16, 20252.012.032.012.021.960.50%74,520
Dec 15, 20252.022.022.002.011.95-0.99%49,624
Dec 12, 20252.022.032.002.031.970.25%85,239
Dec 11, 20251.982.041.982.021.971.71%137,388
Dec 10, 20251.971.991.971.991.931.12%73,934
Dec 9, 20251.961.971.961.961.91-28,644
Dec 8, 20251.951.971.951.961.910.51%48,397
Dec 5, 20251.961.961.951.951.90-8,642
Dec 4, 20251.951.961.951.951.900.10%40,429
Dec 3, 20251.971.981.951.951.90-1.31%93,611
Dec 2, 20251.951.991.951.981.922.70%300,997
Dec 1, 20251.911.931.911.931.870.52%68,785
Nov 28, 20251.921.921.911.921.86-0.31%88,944