Tallink Grupp AS(DE:T5N)
€0.64-0.04 (-6.20%)
DE:T5N
Tallink Grupp AS historical prices
€0.64
At close:-0.04 (-6.20%)
Tallink Grupp AS (T5N) Historical Prices
7 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -6.20% | 0 | 0.00 |
| Nov 09, 2026 | 0.63 | 0.68 | 0.63 | 0.68 | 0.68 | -0.15% | 3,427 | 3.57 |
| Nov 06, 2026 | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | +6.45% | 2 | 0.00 |
| Nov 05, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | +0.16% | 0 | 0.00 |
| Nov 04, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | +1.28% | 0 | 0.00 |
| Nov 03, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -5.29% | 0 | 0.00 |
| Nov 02, 2026 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | +5.58% | 10,000 | 12.10 |
| Oct 30, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | +0.16% | 0 | 0.00 |
| Oct 29, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | +0.16% | 0 | 0.00 |
| Oct 28, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.64% | 0 | 0.00 |
| Oct 27, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.10% | 0 | 0.00 |
| Oct 26, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | +1.44% | 0 | 0.00 |
| Oct 23, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | +0.32% | 0 | 0.00 |
| Oct 22, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.16% | 0 | 0.00 |
| Oct 20, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | +0.48% | 0 | 0.00 |
| Oct 16, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.32% | 0 | 0.00 |
| Oct 15, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.32% | 0 | 0.00 |
| Oct 14, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.63% | 0 | 0.00 |
| Oct 12, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.47% | 985 | 1.21 |
| Oct 09, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | +1.28% | 1 | 0.00 |
| Oct 08, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | +0.64% | 0 | 0.00 |
| Oct 05, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.16% | 0 | 0.00 |
| Oct 02, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.32% | 0 | 0.00 |
| Oct 01, 2026 | 0.63 | 0.67 | 0.63 | 0.63 | 0.63 | -5.59% | 0 | 0.00 |
| Sep 30, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -5.59% | 0 | 0.00 |
| Sep 29, 2026 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | +6.09% | 7,500 | 10.84 |
| Sep 28, 2026 | 0.66 | 0.66 | 0.62 | 0.62 | 0.62 | +0.97% | 2,110 | 3.14 |
| Sep 25, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.48% | 0 | 0.00 |
| Sep 24, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.16% | 0 | 0.00 |
| Sep 23, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | +0.97% | 0 | 0.00 |
| Sep 22, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.16% | 0 | 0.00 |
| Sep 21, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | +0.33% | 0 | 0.00 |
| Sep 18, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -5.38% | 0 | 0.00 |
| Sep 17, 2026 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | +0.62% | 3,530 | 5.24 |
| Sep 16, 2026 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | -0.62% | 100 | 0.15 |
| Sep 15, 2026 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | +6.38% | 14,094 | 31.45 |
| Sep 14, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.49% | 0 | 0.00 |
| Sep 11, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.16% | 0 | 0.00 |
| Sep 09, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | 0 | 0.00 |
| Sep 07, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | +2.99% | 12,000 | 37.75 |
| Sep 04, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.17% | 0 | 0.00 |
| Sep 03, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | +0.50% | 0 | 0.00 |
| Sep 02, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 0 | 0.00 |
