AS Infortar (TAL:INF1T)
Estonia
· Delayed Price · Currency is EUR 46.00
+0.10 (0.22%)
At close: Mar 9, 2026
AS Infortar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46.00 | 46.00 | 45.80 | 46.00 | 46.00 | 0.22% | 962 |
| Mar 6, 2026 | 46.00 | 46.00 | 45.90 | 45.90 | 45.90 | - | 1,229 |
| Mar 5, 2026 | 45.80 | 46.00 | 45.80 | 45.90 | 45.90 | -0.22% | 468 |
| Mar 4, 2026 | 46.00 | 46.40 | 45.80 | 46.00 | 46.00 | - | 1,422 |
| Mar 3, 2026 | 46.40 | 46.80 | 46.00 | 46.00 | 46.00 | -0.86% | 3,079 |
| Mar 2, 2026 | 46.00 | 46.80 | 46.00 | 46.40 | 46.40 | 0.65% | 2,721 |
| Feb 27, 2026 | 45.90 | 46.10 | 45.90 | 46.10 | 46.10 | 0.44% | 1,678 |
| Feb 26, 2026 | 46.00 | 46.00 | 45.80 | 45.90 | 45.90 | -0.22% | 1,921 |
| Feb 25, 2026 | 45.50 | 46.90 | 45.50 | 46.00 | 46.00 | 2.22% | 3,369 |
| Feb 23, 2026 | 45.00 | 45.20 | 44.90 | 45.00 | 45.00 | - | 1,617 |
| Feb 20, 2026 | 45.40 | 45.40 | 44.90 | 45.00 | 45.00 | -1.10% | 1,381 |
| Feb 19, 2026 | 45.00 | 45.50 | 45.00 | 45.50 | 45.50 | 1.11% | 1,005 |
| Feb 18, 2026 | 45.00 | 45.00 | 44.90 | 45.00 | 45.00 | - | 413 |
| Feb 17, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1,023 |
| Feb 16, 2026 | 45.20 | 45.40 | 44.90 | 45.00 | 45.00 | -0.66% | 868 |
| Feb 13, 2026 | 45.00 | 45.30 | 45.00 | 45.30 | 45.30 | 0.22% | 538 |
| Feb 12, 2026 | 45.00 | 45.20 | 45.00 | 45.20 | 45.20 | 0.44% | 636 |
| Feb 11, 2026 | 45.00 | 45.00 | 44.90 | 45.00 | 45.00 | - | 1,057 |
| Feb 10, 2026 | 44.80 | 45.00 | 44.80 | 45.00 | 45.00 | - | 514 |
| Feb 9, 2026 | 45.30 | 45.30 | 45.00 | 45.00 | 45.00 | -0.66% | 1,533 |
| Feb 6, 2026 | 45.30 | 45.30 | 45.20 | 45.30 | 45.30 | 0.22% | 1,115 |
| Feb 5, 2026 | 45.10 | 45.30 | 44.90 | 45.20 | 45.20 | 0.22% | 764 |
| Feb 4, 2026 | 45.30 | 45.30 | 45.10 | 45.10 | 45.10 | -0.44% | 210 |
| Feb 3, 2026 | 45.20 | 45.30 | 45.10 | 45.30 | 45.30 | 0.22% | 599 |
| Feb 2, 2026 | 45.20 | 45.30 | 45.20 | 45.20 | 45.20 | -0.22% | 248 |
| Jan 30, 2026 | 45.30 | 45.40 | 45.30 | 45.30 | 45.30 | - | 497 |
| Jan 29, 2026 | 45.40 | 45.40 | 45.30 | 45.30 | 45.30 | - | 523 |
| Jan 28, 2026 | 45.40 | 45.40 | 45.20 | 45.30 | 45.30 | - | 488 |
| Jan 27, 2026 | 45.20 | 45.30 | 45.10 | 45.30 | 45.30 | - | 409 |
| Jan 26, 2026 | 45.40 | 45.40 | 45.00 | 45.30 | 45.30 | -0.22% | 748 |
| Jan 23, 2026 | 45.30 | 45.40 | 45.20 | 45.40 | 45.40 | 0.89% | 303 |
| Jan 22, 2026 | 45.00 | 45.60 | 45.00 | 45.00 | 45.00 | 0.22% | 1,009 |
| Jan 21, 2026 | 45.00 | 45.00 | 44.90 | 44.90 | 44.90 | -0.22% | 368 |
| Jan 20, 2026 | 45.40 | 45.60 | 44.90 | 45.00 | 45.00 | -1.32% | 1,382 |
| Jan 19, 2026 | 45.50 | 45.60 | 45.50 | 45.60 | 45.60 | 0.22% | 565 |
| Jan 16, 2026 | 45.50 | 45.50 | 45.40 | 45.50 | 45.50 | - | 316 |
| Jan 15, 2026 | 45.30 | 45.50 | 45.30 | 45.50 | 45.50 | - | 393 |
| Jan 14, 2026 | 45.40 | 45.50 | 45.30 | 45.50 | 45.50 | - | 656 |
| Jan 13, 2026 | 45.50 | 45.50 | 45.40 | 45.50 | 45.50 | - | 495 |
| Jan 12, 2026 | 45.50 | 45.50 | 45.40 | 45.50 | 45.50 | - | 631 |
| Jan 9, 2026 | 45.70 | 45.70 | 45.30 | 45.50 | 45.50 | -0.66% | 795 |
| Jan 8, 2026 | 45.80 | 45.80 | 45.70 | 45.80 | 45.80 | - | 384 |
| Jan 7, 2026 | 45.50 | 45.80 | 45.50 | 45.80 | 45.80 | 0.66% | 588 |
| Jan 6, 2026 | 45.70 | 45.70 | 45.50 | 45.50 | 45.50 | -0.22% | 1,110 |
| Jan 5, 2026 | 45.70 | 45.70 | 45.60 | 45.60 | 45.60 | -0.22% | 617 |
| Jan 2, 2026 | 45.70 | 45.80 | 45.60 | 45.70 | 45.70 | - | 484 |
| Dec 30, 2025 | 45.80 | 45.80 | 45.60 | 45.70 | 45.70 | -0.22% | 523 |
| Dec 29, 2025 | 45.80 | 45.80 | 45.60 | 45.80 | 45.80 | 0.44% | 571 |
| Dec 23, 2025 | 45.90 | 45.90 | 45.60 | 45.60 | 45.60 | -0.44% | 391 |
| Dec 22, 2025 | 45.80 | 46.00 | 45.60 | 45.80 | 45.80 | - | 4,920 |
| Dec 19, 2025 | 45.90 | 45.90 | 45.70 | 45.80 | 45.80 | - | 336 |
| Dec 18, 2025 | 45.80 | 45.90 | 45.70 | 45.80 | 45.80 | - | 475 |
| Dec 17, 2025 | 45.90 | 46.00 | 45.70 | 45.80 | 45.80 | -0.22% | 899 |
| Dec 16, 2025 | 45.80 | 46.00 | 45.70 | 45.90 | 45.90 | -0.22% | 1,121 |
| Dec 15, 2025 | 45.90 | 46.00 | 45.70 | 46.00 | 46.00 | 0.66% | 768 |
| Dec 12, 2025 | 45.90 | 46.00 | 45.60 | 45.70 | 45.70 | -0.44% | 408 |
| Dec 11, 2025 | 45.80 | 45.90 | 45.60 | 45.90 | 45.90 | 0.22% | 335 |
| Dec 10, 2025 | 45.90 | 46.00 | 45.50 | 45.80 | 45.80 | -0.22% | 606 |
| Dec 9, 2025 | 45.50 | 45.90 | 45.50 | 45.90 | 45.90 | 0.22% | 436 |
| Dec 8, 2025 | 46.00 | 46.00 | 45.50 | 45.80 | 45.80 | - | 1,072 |
| Dec 5, 2025 | 45.20 | 45.90 | 45.20 | 45.80 | 45.80 | 1.33% | 634 |
| Dec 4, 2025 | 45.00 | 45.40 | 44.90 | 45.20 | 45.20 | 0.67% | 695 |
| Dec 3, 2025 | 45.00 | 45.00 | 44.10 | 44.90 | 44.90 | -1.54% | 1,025 |
| Dec 2, 2025 | 46.00 | 46.00 | 45.30 | 45.60 | 44.10 | -0.87% | 636 |
| Dec 1, 2025 | 46.00 | 46.40 | 45.60 | 46.00 | 44.49 | - | 3,146 |
| Nov 28, 2025 | 46.00 | 47.00 | 45.90 | 46.00 | 44.49 | - | 2,537 |
| Nov 27, 2025 | 45.60 | 46.30 | 45.40 | 46.00 | 44.49 | 0.88% | 1,090 |
| Nov 26, 2025 | 45.10 | 45.80 | 45.00 | 45.60 | 44.10 | 1.79% | 890 |
| Nov 25, 2025 | 43.80 | 44.90 | 43.80 | 44.80 | 43.33 | 2.05% | 1,278 |
| Nov 24, 2025 | 44.00 | 44.00 | 43.80 | 43.90 | 42.46 | -0.23% | 838 |
| Nov 21, 2025 | 44.00 | 44.00 | 43.80 | 44.00 | 42.55 | - | 647 |
| Nov 20, 2025 | 43.90 | 44.00 | 43.90 | 44.00 | 42.55 | 0.23% | 1,252 |
| Nov 19, 2025 | 44.00 | 44.00 | 43.80 | 43.90 | 42.46 | - | 552 |
| Nov 18, 2025 | 44.00 | 44.00 | 43.90 | 43.90 | 42.46 | -0.23% | 510 |
| Nov 17, 2025 | 44.00 | 44.00 | 43.80 | 44.00 | 42.55 | - | 2,041 |
| Nov 14, 2025 | 44.00 | 44.20 | 43.80 | 44.00 | 42.55 | - | 853 |
| Nov 13, 2025 | 44.00 | 44.00 | 43.80 | 44.00 | 42.55 | - | 795 |
| Nov 12, 2025 | 43.70 | 44.00 | 43.70 | 44.00 | 42.55 | -0.23% | 1,230 |
| Nov 11, 2025 | 42.90 | 44.40 | 42.90 | 44.10 | 42.65 | 2.56% | 4,531 |
| Nov 10, 2025 | 43.30 | 43.40 | 42.90 | 43.00 | 41.59 | -0.23% | 1,274 |
| Nov 7, 2025 | 43.00 | 43.30 | 43.00 | 43.10 | 41.68 | -0.92% | 2,244 |
| Nov 6, 2025 | 43.00 | 43.50 | 43.00 | 43.50 | 42.07 | 1.16% | 1,097 |
| Nov 5, 2025 | 42.90 | 43.00 | 42.80 | 43.00 | 41.59 | - | 979 |
| Nov 4, 2025 | 43.00 | 43.00 | 42.80 | 43.00 | 41.59 | -0.92% | 929 |
| Nov 3, 2025 | 41.00 | 43.40 | 41.00 | 43.40 | 41.97 | 5.85% | 3,655 |
| Oct 31, 2025 | 41.00 | 41.00 | 40.90 | 41.00 | 39.65 | 0.24% | 808 |
| Oct 30, 2025 | 40.70 | 40.90 | 40.70 | 40.90 | 39.55 | 0.25% | 664 |
| Oct 29, 2025 | 40.90 | 40.90 | 40.70 | 40.80 | 39.46 | -0.24% | 851 |
| Oct 28, 2025 | 41.00 | 41.00 | 40.70 | 40.90 | 39.55 | -0.24% | 833 |
| Oct 27, 2025 | 41.00 | 41.00 | 40.70 | 41.00 | 39.65 | - | 979 |
| Oct 24, 2025 | 40.80 | 41.00 | 40.60 | 41.00 | 39.65 | 0.49% | 1,291 |
| Oct 23, 2025 | 40.90 | 41.00 | 40.70 | 40.80 | 39.46 | - | 1,542 |
| Oct 22, 2025 | 40.90 | 41.00 | 40.80 | 40.80 | 39.46 | -0.49% | 1,835 |
| Oct 21, 2025 | 40.90 | 41.20 | 40.90 | 41.00 | 39.65 | - | 1,807 |
| Oct 20, 2025 | 40.50 | 41.60 | 40.50 | 41.00 | 39.65 | 1.23% | 17,132 |
| Oct 17, 2025 | 40.50 | 40.50 | 40.40 | 40.50 | 39.17 | -1.22% | 1,892 |
| Oct 16, 2025 | 41.20 | 41.20 | 40.80 | 41.00 | 39.65 | -0.49% | 755 |
| Oct 15, 2025 | 41.30 | 41.30 | 41.00 | 41.20 | 39.84 | -0.48% | 1,149 |
| Oct 14, 2025 | 41.90 | 42.10 | 41.40 | 41.40 | 40.04 | -1.43% | 504 |
| Oct 13, 2025 | 42.30 | 42.40 | 42.00 | 42.00 | 40.62 | -0.94% | 258 |