Skip to main content
AS Tallink Grupp (TAL:TAL1T)
Estonia flag Estonia · Delayed Price · Currency is EUR
0.580
+0.001 (0.17%)
At close: Dec 5, 2025

AS Tallink Grupp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.570.580.570.580.581.22%240,184
Dec 3, 20250.570.570.570.570.570.35%156,484
Dec 2, 20250.570.570.570.570.57-67,515
Dec 1, 20250.570.570.570.570.57-0.18%158,592
Nov 28, 20250.570.570.570.570.57-102,676
Nov 27, 20250.570.570.570.570.570.18%115,574
Nov 26, 20250.570.570.570.570.57-202,722
Nov 25, 20250.570.570.570.570.570.53%400,839
Nov 24, 20250.570.570.570.570.57-0.18%136,293
Nov 21, 20250.570.570.570.570.57-0.18%50,961
Nov 20, 20250.570.570.570.570.57-135,643
Nov 19, 20250.570.570.570.570.570.18%192,882
Nov 18, 20250.570.570.570.570.57-0.53%132,034
Nov 17, 20250.580.580.570.570.57-0.70%227,718
Nov 14, 20250.580.580.570.580.58-1.03%257,815
Nov 13, 20250.580.580.570.580.58-3.17%673,081
Nov 12, 20250.600.610.600.600.57-0.17%4,150,930
Nov 11, 20250.600.600.600.600.570.17%155,190
Nov 10, 20250.600.600.600.600.57-0.33%433,411
Nov 7, 20250.600.600.600.600.570.33%104,101
Nov 6, 20250.600.610.600.600.57-0.33%570,396
Nov 5, 20250.600.600.600.600.570.33%104,601
Nov 4, 20250.610.610.600.600.57-1.15%165,111
Nov 3, 20250.590.610.590.610.582.36%366,014
Oct 31, 20250.590.590.590.590.560.85%107,654
Oct 30, 20250.590.590.590.590.56-0.84%108,229
Oct 29, 20250.600.600.590.590.56-0.34%287,423
Oct 28, 20250.600.600.590.600.57-0.17%298,176
Oct 27, 20250.600.600.600.600.57-0.33%92,213
Oct 24, 20250.600.600.600.600.57-77,110
Oct 23, 20250.600.600.590.600.57-0.17%461,012
Oct 22, 20250.600.600.600.600.570.17%26,423
Oct 21, 20250.600.600.600.600.57-30,953
Oct 20, 20250.600.600.600.600.570.17%95,781
Oct 17, 20250.600.600.600.600.57-0.17%227,631
Oct 16, 20250.600.600.600.600.57-81,275
Oct 15, 20250.600.600.600.600.57-0.50%317,852
Oct 14, 20250.600.600.600.600.570.17%97,953
Oct 13, 20250.600.600.600.600.57-0.66%213,182
Oct 10, 20250.600.600.600.600.570.33%68,533
Oct 9, 20250.600.600.600.600.570.33%66,671
Oct 8, 20250.600.600.600.600.57-89,808
Oct 7, 20250.600.600.600.600.57-40,008
Oct 6, 20250.600.600.600.600.57-239,468
Oct 3, 20250.600.610.600.600.57-0.50%261,606
Oct 2, 20250.600.600.600.600.57-0.17%40,422
Oct 1, 20250.600.600.600.600.570.83%59,546
Sep 30, 20250.600.600.600.600.57-0.33%104,087
Sep 29, 20250.600.600.600.600.57-89,005
Sep 26, 20250.600.600.600.600.570.33%82,021
Sep 25, 20250.610.610.600.600.57-1.64%723,438
Sep 24, 20250.610.610.610.610.58-0.16%384,195
Sep 23, 20250.610.620.610.610.58-0.49%255,493
Sep 22, 20250.610.610.610.610.58-31,585
Sep 19, 20250.610.610.610.610.58-0.16%20,544
Sep 18, 20250.610.610.610.610.580.33%85,853
Sep 17, 20250.610.610.610.610.58-0.16%73,050
Sep 16, 20250.610.610.610.610.580.16%64,503
Sep 15, 20250.610.610.610.610.58-33,324
Sep 12, 20250.610.610.610.610.58-0.33%233,243
Sep 11, 20250.620.620.610.610.58-0.16%69,352
Sep 10, 20250.610.620.610.620.580.16%29,475
Sep 9, 20250.620.620.610.610.58-0.32%60,708
Sep 8, 20250.620.620.620.620.59-0.32%47,572
Sep 5, 20250.620.620.620.620.59-69,750
Sep 4, 20250.610.620.610.620.590.65%98,929
Sep 3, 20250.610.610.610.610.580.33%119,514
Sep 2, 20250.610.610.610.610.58-90,563
Sep 1, 20250.610.610.610.610.58-0.16%64,388
Aug 29, 20250.610.610.610.610.580.16%60,773
Aug 28, 20250.610.610.610.610.58-0.16%38,955
Aug 27, 20250.610.610.610.610.580.33%223,925
Aug 26, 20250.610.610.610.610.58-0.16%249,606
Aug 25, 20250.620.620.610.610.58-0.49%167,682
Aug 22, 20250.620.620.610.620.58-0.49%54,117
Aug 21, 20250.620.620.610.620.590.49%255,137
Aug 19, 20250.610.620.610.620.580.65%126,275
Aug 18, 20250.610.610.610.610.58-0.16%124,127
Aug 15, 20250.610.610.610.610.580.16%55,746
Aug 14, 20250.610.610.610.610.58-96,466
Aug 13, 20250.610.610.610.610.58-39,498
Aug 12, 20250.610.610.610.610.58-139,190
Aug 11, 20250.610.610.610.610.580.33%64,083
Aug 8, 20250.610.610.610.610.58-0.16%38,990
Aug 7, 20250.610.620.610.610.58-357,081
Aug 6, 20250.620.620.610.610.58-0.49%256,473
Aug 5, 20250.610.620.610.610.580.16%153,608
Aug 4, 20250.610.610.610.610.58-0.16%63,820
Aug 1, 20250.610.620.610.610.581.16%100,692
Jul 31, 20250.610.610.600.610.58-0.82%244,779
Jul 30, 20250.610.610.610.610.58-0.49%438,185
Jul 29, 20250.610.620.610.610.58-0.16%67,324
Jul 28, 20250.610.620.610.620.58-97,489
Jul 25, 20250.610.620.610.620.58-130,023
Jul 24, 20250.620.620.610.620.58-0.65%333,554
Jul 23, 20250.620.620.620.620.59-0.32%85,207
Jul 22, 20250.620.620.620.620.590.16%53,943
Jul 21, 20250.620.620.620.620.59-0.16%72,091
Jul 18, 20250.620.620.620.620.59-0.16%45,031
Jul 17, 20250.620.620.620.620.59-20,088