AS Ekspress Grupp (TAL:EEG1T)
Estonia
· Delayed Price · Currency is EUR 1.250
+0.025 (2.04%)
At close: Apr 28, 2026
AS Ekspress Grupp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 2.04% | 7,142 |
| Apr 27, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.21% | 545 |
| Apr 22, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 268 |
| Apr 21, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.40% | 496 |
| Apr 20, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 33 |
| Apr 17, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.82% | 1,034 |
| Apr 16, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 540 |
| Apr 15, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.21% | 150 |
| Apr 14, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 70 |
| Apr 13, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 49 |
| Apr 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 10 |
| Apr 9, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 60 |
| Apr 8, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 2 |
| Apr 7, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 53 |
| Apr 2, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 356 |
| Apr 1, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | 5 |
| Mar 31, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 739 |
| Mar 30, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 1,621 |
| Mar 27, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 2,525 |
| Mar 26, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 225 |
| Mar 25, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 515 |
| Mar 24, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 1,035 |
| Mar 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 550 |
| Mar 20, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 43 |
| Mar 19, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.40% | 206 |
| Mar 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 4,200 |
| Mar 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 350 |
| Mar 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 1 |
| Mar 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.41% | 677 |
| Mar 12, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 44 |
| Mar 11, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 278 |
| Mar 10, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.40% | 4,002 |
| Mar 9, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.41% | 366 |
| Mar 6, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 254 |
| Mar 5, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 2,283 |
| Mar 4, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 1,056 |
| Mar 3, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | 3,585 |
| Mar 2, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 1,143 |
| Feb 27, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 54 |
| Feb 26, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 1,149 |
| Feb 25, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.40% | 377 |
| Feb 23, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 5,301 |
| Feb 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 3,354 |
| Feb 19, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.40% | 7 |
| Feb 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 1 |
| Feb 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.40% | 214 |
| Feb 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 592 |
| Feb 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 2,650 |
| Feb 12, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 700 |
| Feb 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 28 |
| Feb 9, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 24 |
| Feb 6, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 2,385 |
| Feb 5, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.40% | 434 |
| Feb 4, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | 1,034 |
| Feb 3, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.40% | 211 |
| Feb 2, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 8,396 |
| Jan 30, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 3,585 |
| Jan 29, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 1,254 |
| Jan 28, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 7,553 |
| Jan 27, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.40% | 1,467 |
| Jan 26, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.40% | 831 |
| Jan 23, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.41% | 377 |
| Jan 22, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 117 |
| Jan 21, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | 68 |
| Jan 20, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.40% | 121 |
| Jan 19, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.41% | 23,022 |
| Jan 16, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 610 |
| Jan 15, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 390 |
| Jan 14, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 712 |
| Jan 13, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 1,771 |
| Jan 12, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 5,051 |
| Jan 9, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 2,790 |
| Jan 8, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 244 |
| Jan 7, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | 1,591 |
| Jan 6, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 974 |
| Jan 5, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 1,969 |
| Jan 2, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 2,277 |
| Dec 30, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 2,958 |
| Dec 29, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 18,605 |
| Dec 23, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.40% | 4,086 |
| Dec 22, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -0.80% | 6,773 |
| Dec 19, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 0.40% | 12,648 |
| Dec 18, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.40% | 3,553 |
| Dec 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 4,666 |
| Dec 16, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 15,253 |
| Dec 15, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.40% | 87,708 |
| Dec 12, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 53,397 |
| Dec 11, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | 110,328 |
| Dec 10, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | 3,661 |
| Dec 9, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.40% | 138,400 |
| Dec 8, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.40% | 17,697 |
| Dec 5, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | 6,290 |
| Dec 4, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | 15,824 |
| Dec 3, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.40% | 3,854 |
| Dec 2, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.40% | 91,127 |
| Dec 1, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | 5,754 |
| Nov 28, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.40% | 7,455 |
| Nov 27, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 4,731 |
| Nov 26, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.40% | 10,044 |
| Nov 25, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 0.81% | 55,889 |