AS Tallinna Vesi (TAL:TVE1T)
Estonia
· Delayed Price · Currency is EUR 10.60
0.00 (0.00%)
At close: Dec 5, 2025
AS Tallinna Vesi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.60 | 10.65 | 10.60 | 10.60 | 10.60 | - | 2,297 |
| Dec 4, 2025 | 10.65 | 10.65 | 10.55 | 10.60 | 10.60 | - | 9,494 |
| Dec 3, 2025 | 10.60 | 10.65 | 10.55 | 10.60 | 10.60 | - | 2,146 |
| Dec 2, 2025 | 10.60 | 10.65 | 10.55 | 10.60 | 10.60 | - | 2,106 |
| Dec 1, 2025 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | - | 2,004 |
| Nov 28, 2025 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | - | 1,135 |
| Nov 27, 2025 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | - | 1,824 |
| Nov 26, 2025 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | - | 666 |
| Nov 25, 2025 | 10.65 | 10.65 | 10.55 | 10.60 | 10.60 | 0.47% | 734 |
| Nov 24, 2025 | 10.55 | 10.60 | 10.55 | 10.55 | 10.55 | -0.47% | 3,154 |
| Nov 21, 2025 | 10.60 | 10.65 | 10.60 | 10.60 | 10.60 | - | 371 |
| Nov 20, 2025 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | - | 1,748 |
| Nov 19, 2025 | 10.60 | 10.65 | 10.60 | 10.60 | 10.60 | - | 606 |
| Nov 18, 2025 | 10.55 | 10.65 | 10.55 | 10.60 | 10.60 | 0.47% | 1,979 |
| Nov 17, 2025 | 10.60 | 10.65 | 10.55 | 10.55 | 10.55 | -0.47% | 1,644 |
| Nov 14, 2025 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | - | 679 |
| Nov 13, 2025 | 10.65 | 10.65 | 10.50 | 10.60 | 10.60 | - | 7,250 |
| Nov 12, 2025 | 10.60 | 10.65 | 10.55 | 10.60 | 10.60 | 0.47% | 2,268 |
| Nov 11, 2025 | 10.60 | 10.65 | 10.55 | 10.55 | 10.55 | -0.47% | 1,740 |
| Nov 10, 2025 | 10.60 | 10.65 | 10.55 | 10.60 | 10.60 | - | 1,681 |
| Nov 7, 2025 | 10.65 | 10.65 | 10.55 | 10.60 | 10.60 | -0.47% | 2,982 |
| Nov 6, 2025 | 10.60 | 10.65 | 10.60 | 10.65 | 10.65 | - | 1,508 |
| Nov 5, 2025 | 10.65 | 10.65 | 10.60 | 10.65 | 10.65 | - | 722 |
| Nov 4, 2025 | 10.65 | 10.65 | 10.60 | 10.65 | 10.65 | - | 384 |
| Nov 3, 2025 | 10.60 | 10.65 | 10.55 | 10.65 | 10.65 | 0.47% | 3,938 |
| Oct 31, 2025 | 10.60 | 10.65 | 10.55 | 10.60 | 10.60 | - | 3,315 |
| Oct 30, 2025 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | 0.47% | 2,600 |
| Oct 29, 2025 | 10.55 | 10.60 | 10.55 | 10.55 | 10.55 | - | 405 |
| Oct 28, 2025 | 10.55 | 10.60 | 10.55 | 10.55 | 10.55 | -0.47% | 1,369 |
| Oct 27, 2025 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | - | 864 |
| Oct 24, 2025 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | 0.47% | 1,475 |
| Oct 23, 2025 | 10.60 | 10.60 | 10.55 | 10.55 | 10.55 | -0.47% | 675 |
| Oct 22, 2025 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | - | 1,103 |
| Oct 21, 2025 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | 0.47% | 1,520 |
| Oct 20, 2025 | 10.55 | 10.60 | 10.55 | 10.55 | 10.55 | - | 3,260 |
| Oct 17, 2025 | 10.55 | 10.60 | 10.55 | 10.55 | 10.55 | -0.47% | 563 |
| Oct 16, 2025 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | 0.47% | 599 |
| Oct 15, 2025 | 10.60 | 10.60 | 10.55 | 10.55 | 10.55 | -0.47% | 843 |
| Oct 14, 2025 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | - | 1,216 |
| Oct 13, 2025 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | - | 279 |
| Oct 10, 2025 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | 0.47% | 965 |
| Oct 9, 2025 | 10.60 | 10.60 | 10.55 | 10.55 | 10.55 | -0.47% | 1,592 |
| Oct 8, 2025 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | - | 1,258 |
| Oct 7, 2025 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | - | 522 |
| Oct 6, 2025 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | - | 2,942 |
| Oct 3, 2025 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | 0.47% | 1,404 |
| Oct 2, 2025 | 10.60 | 10.60 | 10.55 | 10.55 | 10.55 | -0.47% | 1,309 |
| Oct 1, 2025 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | - | 842 |
| Sep 30, 2025 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | 0.47% | 567 |
| Sep 29, 2025 | 10.50 | 10.60 | 10.50 | 10.55 | 10.55 | - | 1,572 |
| Sep 26, 2025 | 10.55 | 10.60 | 10.55 | 10.55 | 10.55 | -0.47% | 585 |
| Sep 25, 2025 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | 0.47% | 153 |
| Sep 24, 2025 | 10.60 | 10.60 | 10.55 | 10.55 | 10.55 | - | 661 |
| Sep 23, 2025 | 10.60 | 10.65 | 10.55 | 10.55 | 10.55 | -0.47% | 1,379 |
| Sep 22, 2025 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | - | 210 |
| Sep 19, 2025 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | - | 862 |
| Sep 18, 2025 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | - | 698 |
| Sep 17, 2025 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | - | 424 |
| Sep 16, 2025 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | - | 553 |
| Sep 15, 2025 | 10.60 | 10.65 | 10.55 | 10.60 | 10.60 | - | 2,345 |
| Sep 12, 2025 | 10.60 | 10.65 | 10.60 | 10.60 | 10.60 | -0.47% | 2,572 |
| Sep 11, 2025 | 10.65 | 10.65 | 10.60 | 10.65 | 10.65 | 0.47% | 573 |
| Sep 10, 2025 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | -0.47% | 519 |
| Sep 9, 2025 | 10.65 | 10.65 | 10.60 | 10.65 | 10.65 | - | 251 |
| Sep 8, 2025 | 10.65 | 10.65 | 10.60 | 10.65 | 10.65 | - | 1,871 |
| Sep 5, 2025 | 10.65 | 10.65 | 10.60 | 10.65 | 10.65 | - | 396 |
| Sep 4, 2025 | 10.65 | 10.65 | 10.60 | 10.65 | 10.65 | - | 905 |
| Sep 3, 2025 | 10.60 | 10.65 | 10.60 | 10.65 | 10.65 | 0.47% | 1,586 |
| Sep 2, 2025 | 10.60 | 10.65 | 10.60 | 10.60 | 10.60 | -0.47% | 2,375 |
| Sep 1, 2025 | 10.65 | 10.65 | 10.60 | 10.65 | 10.65 | - | 871 |
| Aug 29, 2025 | 10.65 | 10.65 | 10.60 | 10.65 | 10.65 | 0.47% | 1,682 |
| Aug 28, 2025 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | -0.47% | 128 |
| Aug 27, 2025 | 10.60 | 10.65 | 10.60 | 10.65 | 10.65 | 0.47% | 1,552 |
| Aug 26, 2025 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | - | 1,248 |
| Aug 25, 2025 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | - | 823 |
| Aug 22, 2025 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | - | 815 |
| Aug 21, 2025 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | - | 786 |
| Aug 19, 2025 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | - | 656 |
| Aug 18, 2025 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | - | 1,771 |
| Aug 15, 2025 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | 0.47% | 2,527 |
| Aug 14, 2025 | 10.65 | 10.65 | 10.55 | 10.55 | 10.55 | -0.94% | 2,091 |
| Aug 13, 2025 | 10.65 | 10.65 | 10.60 | 10.65 | 10.65 | - | 2,043 |
| Aug 12, 2025 | 10.65 | 10.65 | 10.60 | 10.65 | 10.65 | - | 1,965 |
| Aug 11, 2025 | 10.65 | 10.70 | 10.60 | 10.65 | 10.65 | - | 658 |
| Aug 8, 2025 | 10.65 | 10.70 | 10.60 | 10.65 | 10.65 | - | 1,901 |
| Aug 7, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 615 |
| Aug 6, 2025 | 10.70 | 10.70 | 10.60 | 10.65 | 10.65 | - | 3,074 |
| Aug 5, 2025 | 10.60 | 10.65 | 10.60 | 10.65 | 10.65 | 0.47% | 1,925 |
| Aug 4, 2025 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | - | 1,240 |
| Aug 1, 2025 | 10.65 | 10.65 | 10.55 | 10.60 | 10.60 | -0.47% | 2,387 |
| Jul 31, 2025 | 10.60 | 10.65 | 10.55 | 10.65 | 10.65 | 0.47% | 1,250 |
| Jul 30, 2025 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | -0.47% | 2,867 |
| Jul 29, 2025 | 10.70 | 10.70 | 10.60 | 10.65 | 10.65 | -0.47% | 1,116 |
| Jul 28, 2025 | 10.70 | 10.70 | 10.65 | 10.70 | 10.70 | 0.94% | 1,573 |
| Jul 25, 2025 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | -0.47% | 2,359 |
| Jul 24, 2025 | 10.65 | 10.65 | 10.60 | 10.65 | 10.65 | - | 295 |
| Jul 23, 2025 | 10.65 | 10.70 | 10.60 | 10.65 | 10.65 | - | 994 |
| Jul 22, 2025 | 10.70 | 10.70 | 10.65 | 10.65 | 10.65 | -0.47% | 793 |
| Jul 21, 2025 | 10.65 | 10.70 | 10.65 | 10.70 | 10.70 | - | 2,037 |
| Jul 18, 2025 | 10.65 | 10.70 | 10.65 | 10.70 | 10.70 | - | 690 |