Skip to main content
AS Tallink Grupp (TAL:TAL1T)
Estonia flag Estonia · Delayed Price · Currency is EUR
0.618
-0.004 (-0.64%)
At close: Mar 6, 2026

AS Tallink Grupp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.620.620.610.610.61-0.97%192,225
Mar 6, 20260.620.620.620.620.62-0.64%309,537
Mar 5, 20260.620.630.620.620.620.65%144,005
Mar 4, 20260.610.620.610.620.620.98%245,264
Mar 3, 20260.610.620.610.610.610.33%215,440
Mar 2, 20260.620.620.610.610.61-0.97%352,091
Feb 27, 20260.610.620.610.620.620.82%689,577
Feb 26, 20260.610.620.610.610.61-0.16%201,821
Feb 25, 20260.620.620.600.610.61-0.49%960,664
Feb 23, 20260.630.630.610.620.62-2.54%791,467
Feb 20, 20260.640.640.630.630.63-0.79%495,898
Feb 19, 20260.630.640.630.640.644.26%1,563,734
Feb 18, 20260.600.610.600.610.611.16%356,627
Feb 17, 20260.610.610.600.600.60-0.33%186,872
Feb 16, 20260.600.610.600.610.610.83%267,937
Feb 13, 20260.600.600.600.600.60-0.33%158,333
Feb 12, 20260.600.600.600.600.600.17%411,967
Feb 11, 20260.600.600.600.600.60-102,449
Feb 10, 20260.600.600.600.600.600.33%89,715
Feb 9, 20260.600.600.600.600.60-169,478
Feb 6, 20260.600.600.600.600.60-0.17%187,961
Feb 5, 20260.600.600.600.600.60-0.33%200,868
Feb 4, 20260.600.600.600.600.600.33%245,573
Feb 3, 20260.600.600.600.600.601.35%760,654
Feb 2, 20260.600.600.590.590.59-0.34%127,066
Jan 30, 20260.590.600.590.590.590.17%86,794
Jan 29, 20260.590.600.590.590.59-176,142
Jan 28, 20260.590.590.590.590.59-81,072
Jan 27, 20260.590.600.590.590.59-136,021
Jan 26, 20260.590.590.590.590.59-95,538
Jan 23, 20260.590.590.590.590.59-75,931
Jan 22, 20260.590.600.590.590.590.34%92,163
Jan 21, 20260.590.590.590.590.590.51%77,102
Jan 20, 20260.590.590.590.590.59-0.51%163,298
Jan 19, 20260.600.600.590.590.59-0.67%147,133
Jan 16, 20260.600.600.590.600.60-105,507
Jan 15, 20260.590.600.590.600.600.34%107,779
Jan 14, 20260.600.600.590.590.59-0.67%125,146
Jan 13, 20260.600.600.600.600.600.34%94,836
Jan 12, 20260.590.600.590.600.600.34%215,874
Jan 9, 20260.590.590.590.590.590.68%159,613
Jan 8, 20260.590.590.590.590.590.68%200,140
Jan 7, 20260.590.590.580.590.59-296,392
Jan 6, 20260.580.590.580.590.590.17%147,627
Jan 5, 20260.590.590.580.580.58-1.02%131,876
Jan 2, 20260.580.590.580.590.591.20%146,859
Dec 30, 20250.580.580.580.580.580.17%116,668
Dec 29, 20250.580.580.580.580.58-90,269
Dec 23, 20250.580.580.580.580.580.52%121,992
Dec 22, 20250.580.580.580.580.58-0.52%156,880
Dec 19, 20250.580.580.580.580.580.17%522,703
Dec 18, 20250.580.580.580.580.58-106,396
Dec 17, 20250.580.580.580.580.58-0.34%114,735
Dec 16, 20250.580.580.580.580.580.17%52,410
Dec 15, 20250.580.580.580.580.580.34%157,022
Dec 12, 20250.580.580.580.580.580.35%109,182
Dec 11, 20250.580.580.580.580.580.35%127,945
Dec 10, 20250.580.580.570.580.580.17%105,883
Dec 9, 20250.580.580.570.580.58-0.35%111,275
Dec 8, 20250.580.580.580.580.58-0.52%179,572
Dec 5, 20250.580.590.580.580.580.17%412,753
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