AS Infortar (TAL:INF1T)
Estonia
· Delayed Price · Currency is EUR 46.60
+0.10 (0.22%)
At close: Apr 28, 2026
AS Infortar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.50 | 46.90 | 46.50 | 46.60 | 46.60 | 0.22% | 1,695 |
| Apr 27, 2026 | 46.50 | 46.50 | 46.30 | 46.50 | 46.50 | - | 1,237 |
| Apr 24, 2026 | 46.90 | 46.90 | 46.30 | 46.50 | 46.50 | -0.85% | 889 |
| Apr 23, 2026 | 47.00 | 47.00 | 46.90 | 46.90 | 46.90 | -0.21% | 367 |
| Apr 22, 2026 | 46.70 | 47.10 | 46.70 | 47.00 | 47.00 | 1.08% | 827 |
| Apr 21, 2026 | 46.40 | 46.50 | 46.20 | 46.50 | 46.50 | 0.22% | 368 |
| Apr 20, 2026 | 46.50 | 46.50 | 46.20 | 46.40 | 46.40 | -0.22% | 543 |
| Apr 17, 2026 | 46.10 | 46.50 | 46.10 | 46.50 | 46.50 | 0.65% | 877 |
| Apr 16, 2026 | 46.50 | 46.50 | 46.10 | 46.20 | 46.20 | -0.65% | 514 |
| Apr 15, 2026 | 46.40 | 46.50 | 46.30 | 46.50 | 46.50 | 0.22% | 396 |
| Apr 14, 2026 | 46.00 | 46.40 | 46.00 | 46.40 | 46.40 | 0.22% | 1,513 |
| Apr 13, 2026 | 46.00 | 46.40 | 45.90 | 46.30 | 46.30 | 0.87% | 410 |
| Apr 10, 2026 | 46.00 | 46.40 | 45.90 | 45.90 | 45.90 | -0.22% | 786 |
| Apr 9, 2026 | 46.00 | 46.00 | 45.90 | 46.00 | 46.00 | - | 1,176 |
| Apr 8, 2026 | 46.00 | 46.00 | 45.90 | 46.00 | 46.00 | - | 497 |
| Apr 7, 2026 | 46.00 | 46.00 | 45.90 | 46.00 | 46.00 | 0.22% | 451 |
| Apr 2, 2026 | 46.00 | 46.00 | 45.80 | 45.90 | 45.90 | -0.22% | 690 |
| Apr 1, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.22% | 1,672 |
| Mar 31, 2026 | 46.40 | 46.40 | 45.90 | 46.10 | 46.10 | -0.65% | 2,086 |
| Mar 30, 2026 | 46.50 | 46.50 | 46.40 | 46.40 | 46.40 | - | 555 |
| Mar 27, 2026 | 46.50 | 46.60 | 46.40 | 46.40 | 46.40 | -0.22% | 451 |
| Mar 26, 2026 | 46.50 | 46.50 | 46.40 | 46.50 | 46.50 | - | 464 |
| Mar 25, 2026 | 46.50 | 46.50 | 46.40 | 46.50 | 46.50 | 0.22% | 449 |
| Mar 24, 2026 | 46.40 | 46.50 | 46.40 | 46.40 | 46.40 | -0.22% | 919 |
| Mar 23, 2026 | 46.50 | 46.50 | 46.40 | 46.50 | 46.50 | - | 763 |
| Mar 20, 2026 | 46.50 | 46.60 | 46.40 | 46.50 | 46.50 | - | 526 |
| Mar 19, 2026 | 46.40 | 46.50 | 46.40 | 46.50 | 46.50 | - | 578 |
| Mar 18, 2026 | 46.40 | 46.50 | 46.40 | 46.50 | 46.50 | - | 501 |
| Mar 17, 2026 | 46.50 | 46.50 | 46.40 | 46.50 | 46.50 | - | 636 |
| Mar 16, 2026 | 46.50 | 46.50 | 46.30 | 46.50 | 46.50 | 0.22% | 677 |
| Mar 13, 2026 | 46.50 | 46.50 | 46.30 | 46.40 | 46.40 | -0.22% | 439 |
| Mar 12, 2026 | 46.40 | 46.50 | 46.20 | 46.50 | 46.50 | 0.22% | 592 |
| Mar 11, 2026 | 46.00 | 46.40 | 45.80 | 46.40 | 46.40 | 0.87% | 1,556 |
| Mar 10, 2026 | 46.00 | 46.00 | 45.90 | 46.00 | 46.00 | - | 1,098 |
| 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 |