AS Tallinna Vesi (TAL:TVE1T)
Estonia
· Delayed Price · Currency is EUR 11.50
-0.10 (-0.86%)
At close: Apr 28, 2026
AS Tallinna Vesi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.55 | 11.60 | 11.50 | 11.50 | 11.50 | -0.86% | 1,771 |
| Apr 27, 2026 | 11.60 | 11.65 | 11.50 | 11.60 | 11.60 | 0.43% | 1,460 |
| Apr 24, 2026 | 11.60 | 11.65 | 11.55 | 11.55 | 11.55 | -0.43% | 1,509 |
| Apr 23, 2026 | 11.60 | 11.60 | 11.55 | 11.60 | 11.60 | 0.43% | 1,215 |
| Apr 22, 2026 | 11.60 | 11.60 | 11.50 | 11.55 | 11.55 | -0.43% | 972 |
| Apr 21, 2026 | 11.55 | 11.60 | 11.45 | 11.60 | 11.60 | 0.87% | 5,875 |
| Apr 20, 2026 | 11.45 | 11.55 | 11.45 | 11.50 | 11.50 | 0.44% | 2,439 |
| Apr 17, 2026 | 11.45 | 11.50 | 11.45 | 11.45 | 11.45 | 0.44% | 4,024 |
| Apr 16, 2026 | 11.45 | 11.45 | 11.40 | 11.40 | 11.40 | -0.44% | 1,413 |
| Apr 15, 2026 | 11.40 | 11.45 | 11.35 | 11.45 | 11.45 | 0.44% | 1,269 |
| Apr 14, 2026 | 11.35 | 11.40 | 11.35 | 11.40 | 11.40 | 0.44% | 1,471 |
| Apr 13, 2026 | 11.35 | 11.35 | 11.30 | 11.35 | 11.35 | - | 1,801 |
| Apr 10, 2026 | 11.30 | 11.35 | 11.30 | 11.35 | 11.35 | 0.44% | 1,176 |
| Apr 9, 2026 | 11.30 | 11.30 | 11.25 | 11.30 | 11.30 | - | 1,683 |
| Apr 8, 2026 | 11.25 | 11.30 | 11.25 | 11.30 | 11.30 | 0.44% | 4,145 |
| Apr 7, 2026 | 11.25 | 11.30 | 11.25 | 11.25 | 11.25 | - | 1,811 |
| Apr 2, 2026 | 11.25 | 11.30 | 11.20 | 11.25 | 11.25 | - | 878 |
| Apr 1, 2026 | 11.25 | 11.30 | 11.25 | 11.25 | 11.25 | - | 398 |
| Mar 31, 2026 | 11.30 | 11.30 | 11.25 | 11.25 | 11.25 | - | 1,814 |
| Mar 30, 2026 | 11.20 | 11.30 | 11.20 | 11.25 | 11.25 | 0.45% | 1,029 |
| Mar 27, 2026 | 11.20 | 11.25 | 11.20 | 11.20 | 11.20 | - | 1,683 |
| Mar 26, 2026 | 11.20 | 11.25 | 11.20 | 11.20 | 11.20 | - | 645 |
| Mar 25, 2026 | 11.20 | 11.30 | 11.20 | 11.20 | 11.20 | -0.44% | 1,303 |
| Mar 24, 2026 | 11.25 | 11.25 | 11.20 | 11.25 | 11.25 | - | 607 |
| Mar 23, 2026 | 11.25 | 11.30 | 11.20 | 11.25 | 11.25 | - | 1,102 |
| Mar 20, 2026 | 11.20 | 11.25 | 11.20 | 11.25 | 11.25 | 0.45% | 3,129 |
| Mar 19, 2026 | 11.25 | 11.25 | 11.20 | 11.20 | 11.20 | -0.44% | 619 |
| Mar 18, 2026 | 11.25 | 11.30 | 11.25 | 11.25 | 11.25 | - | 541 |
| Mar 17, 2026 | 11.30 | 11.30 | 11.20 | 11.25 | 11.25 | -0.44% | 945 |
| Mar 16, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 0.44% | 558 |
| Mar 13, 2026 | 11.30 | 11.30 | 11.20 | 11.25 | 11.25 | -0.44% | 625 |
| Mar 12, 2026 | 11.25 | 11.30 | 11.25 | 11.30 | 11.30 | 0.44% | 2,561 |
| Mar 11, 2026 | 11.20 | 11.25 | 11.20 | 11.25 | 11.25 | 0.45% | 561 |
| Mar 10, 2026 | 11.25 | 11.25 | 11.20 | 11.20 | 11.20 | -0.44% | 711 |
| Mar 9, 2026 | 11.25 | 11.25 | 11.20 | 11.25 | 11.25 | - | 1,179 |
| Mar 6, 2026 | 11.25 | 11.25 | 11.20 | 11.25 | 11.25 | - | 674 |
| Mar 5, 2026 | 11.25 | 11.25 | 11.20 | 11.25 | 11.25 | - | 1,753 |
| Mar 4, 2026 | 11.25 | 11.30 | 11.20 | 11.25 | 11.25 | - | 3,563 |
| Mar 3, 2026 | 11.35 | 11.35 | 11.20 | 11.25 | 11.25 | -0.88% | 616 |
| Mar 2, 2026 | 11.25 | 11.35 | 11.20 | 11.35 | 11.35 | 0.89% | 3,446 |
| Feb 27, 2026 | 11.25 | 11.25 | 11.20 | 11.25 | 11.25 | - | 427 |
| Feb 26, 2026 | 11.25 | 11.25 | 11.20 | 11.25 | 11.25 | - | 1,642 |
| Feb 25, 2026 | 11.25 | 11.25 | 11.20 | 11.25 | 11.25 | - | 575 |
| Feb 23, 2026 | 11.25 | 11.25 | 11.20 | 11.25 | 11.25 | - | 2,844 |
| Feb 20, 2026 | 11.25 | 11.25 | 11.20 | 11.25 | 11.25 | - | 935 |
| Feb 19, 2026 | 11.20 | 11.25 | 11.20 | 11.25 | 11.25 | - | 451 |
| Feb 18, 2026 | 11.20 | 11.25 | 11.20 | 11.25 | 11.25 | - | 2,440 |
| Feb 17, 2026 | 11.20 | 11.25 | 11.20 | 11.25 | 11.25 | 0.45% | 716 |
| Feb 16, 2026 | 11.25 | 11.25 | 11.20 | 11.20 | 11.20 | -0.44% | 2,321 |
| Feb 13, 2026 | 11.20 | 11.25 | 11.15 | 11.25 | 11.25 | - | 1,367 |
| Feb 12, 2026 | 11.25 | 11.25 | 11.15 | 11.25 | 11.25 | 0.45% | 279 |
| Feb 11, 2026 | 11.25 | 11.25 | 11.20 | 11.20 | 11.20 | -0.44% | 437 |
| Feb 10, 2026 | 11.20 | 11.25 | 11.15 | 11.25 | 11.25 | 0.45% | 327 |
| Feb 9, 2026 | 11.25 | 11.25 | 11.15 | 11.20 | 11.20 | -0.44% | 965 |
| Feb 6, 2026 | 11.25 | 11.25 | 11.15 | 11.25 | 11.25 | - | 725 |
| Feb 5, 2026 | 11.25 | 11.25 | 11.15 | 11.25 | 11.25 | - | 1,841 |
| Feb 4, 2026 | 11.25 | 11.25 | 11.20 | 11.25 | 11.25 | - | 1,632 |
| Feb 3, 2026 | 11.20 | 11.25 | 11.20 | 11.25 | 11.25 | - | 1,488 |
| Feb 2, 2026 | 11.25 | 11.30 | 11.20 | 11.25 | 11.25 | 0.45% | 3,142 |
| Jan 30, 2026 | 11.20 | 11.25 | 11.20 | 11.20 | 11.20 | - | 347 |
| Jan 29, 2026 | 11.20 | 11.25 | 11.15 | 11.20 | 11.20 | - | 589 |
| Jan 28, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 0.90% | 2,197 |
| Jan 27, 2026 | 11.15 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | 1,800 |
| Jan 26, 2026 | 11.15 | 11.20 | 11.15 | 11.20 | 11.20 | - | 2,632 |
| Jan 23, 2026 | 11.20 | 11.20 | 11.15 | 11.20 | 11.20 | - | 1,055 |
| Jan 22, 2026 | 11.10 | 11.20 | 11.05 | 11.20 | 11.20 | 0.90% | 457 |
| Jan 21, 2026 | 11.10 | 11.20 | 11.05 | 11.10 | 11.10 | 0.45% | 340 |
| Jan 20, 2026 | 11.20 | 11.20 | 11.00 | 11.05 | 11.05 | -0.45% | 2,446 |
| Jan 19, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | 699 |
| Jan 16, 2026 | 11.15 | 11.20 | 11.10 | 11.20 | 11.20 | 0.90% | 1,143 |
| Jan 15, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | 1,237 |
| Jan 14, 2026 | 11.20 | 11.25 | 11.15 | 11.20 | 11.20 | -0.44% | 1,822 |
| Jan 13, 2026 | 11.25 | 11.30 | 11.15 | 11.25 | 11.25 | - | 2,499 |
| Jan 12, 2026 | 11.35 | 11.40 | 11.20 | 11.25 | 11.25 | -0.44% | 2,392 |
| Jan 9, 2026 | 11.25 | 11.35 | 11.25 | 11.30 | 11.30 | 0.44% | 5,959 |
| Jan 8, 2026 | 11.00 | 11.25 | 11.00 | 11.25 | 11.25 | 2.27% | 1,792 |
| Jan 7, 2026 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | - | 1,983 |
| Jan 6, 2026 | 10.95 | 11.00 | 10.90 | 11.00 | 11.00 | 0.46% | 3,060 |
| Jan 5, 2026 | 10.95 | 11.00 | 10.85 | 10.95 | 10.95 | -0.45% | 1,544 |
| Jan 2, 2026 | 11.00 | 11.00 | 10.85 | 11.00 | 11.00 | - | 1,183 |
| Dec 30, 2025 | 10.75 | 11.00 | 10.75 | 11.00 | 11.00 | 2.33% | 3,266 |
| Dec 29, 2025 | 10.70 | 10.75 | 10.65 | 10.75 | 10.75 | 0.47% | 3,224 |
| Dec 23, 2025 | 10.70 | 10.70 | 10.65 | 10.70 | 10.70 | - | 1,019 |
| Dec 22, 2025 | 10.65 | 10.70 | 10.65 | 10.70 | 10.70 | 0.47% | 735 |
| Dec 19, 2025 | 10.70 | 10.70 | 10.65 | 10.65 | 10.65 | -0.47% | 2,364 |
| Dec 18, 2025 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | - | 1,020 |
| Dec 17, 2025 | 10.65 | 10.70 | 10.60 | 10.70 | 10.70 | 0.47% | 9,436 |
| Dec 16, 2025 | 10.60 | 10.65 | 10.60 | 10.65 | 10.65 | - | 1,306 |
| Dec 15, 2025 | 10.65 | 10.65 | 10.60 | 10.65 | 10.65 | - | 2,618 |
| Dec 12, 2025 | 10.60 | 10.65 | 10.60 | 10.65 | 10.65 | - | 1,162 |
| Dec 11, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 710 |
| Dec 10, 2025 | 10.65 | 10.65 | 10.60 | 10.65 | 10.65 | - | 560 |
| Dec 9, 2025 | 10.65 | 10.65 | 10.60 | 10.65 | 10.65 | - | 562 |
| Dec 8, 2025 | 10.60 | 10.65 | 10.60 | 10.65 | 10.65 | 0.47% | 1,390 |
| 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 |