Want to see SE:TALK full AI Analyst Report?
TalkPool AG (TALK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 13.65 | 13.75 | 12.80 | 13.75 | 13.75 | -0.36% | 12,041 | 1.97 |
| Oct 29, 2026 | 13.05 | 13.80 | 13.05 | 13.80 | 13.80 | +2.99% | 325 | 0.05 |
| Oct 28, 2026 | 13.55 | 13.55 | 13.35 | 13.40 | 13.40 | -4.29% | 6,085 | 1.00 |
| Oct 27, 2026 | 14.00 | 14.00 | 13.70 | 14.00 | 14.00 | +0.00% | 4,123 | 0.67 |
| Oct 26, 2026 | 13.25 | 14.00 | 13.10 | 14.00 | 14.00 | +0.00% | 8,194 | 1.36 |
| Oct 23, 2026 | 12.70 | 14.00 | 12.70 | 14.00 | 14.00 | +7.69% | 23,583 | 3.71 |
| Oct 22, 2026 | 12.80 | 13.00 | 12.65 | 13.00 | 13.00 | +0.00% | 3,641 | 0.57 |
| Oct 21, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | +0.39% | 1,154 | 0.18 |
| Oct 20, 2026 | 12.80 | 12.95 | 12.80 | 12.95 | 12.95 | +1.17% | 2,071 | 0.32 |
| Oct 19, 2026 | 13.10 | 13.10 | 12.80 | 12.80 | 12.80 | -1.54% | 2,330 | 0.36 |
| Oct 16, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | 50 | 0.01 |
| Oct 15, 2026 | 13.35 | 13.35 | 12.95 | 13.10 | 13.10 | +1.16% | 998 | 0.15 |
| Oct 14, 2026 | 13.05 | 13.05 | 12.95 | 12.95 | 12.95 | +0.00% | 2,416 | 0.37 |
| Oct 13, 2026 | 13.05 | 13.05 | 12.95 | 12.95 | 12.95 | -1.52% | 3,493 | 0.53 |
| Oct 12, 2026 | 13.00 | 13.95 | 13.00 | 13.15 | 13.15 | +1.94% | 851 | 0.12 |
| Oct 09, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | 5 | 0.00 |
| Oct 08, 2026 | 12.85 | 13.60 | 12.85 | 13.00 | 13.00 | -2.62% | 1,642 | 0.24 |
| Oct 07, 2026 | 13.40 | 13.75 | 13.35 | 13.35 | 13.35 | +0.00% | 809 | 0.12 |
| Oct 06, 2026 | 13.30 | 13.75 | 13.30 | 13.35 | 13.35 | -2.91% | 4,223 | 0.61 |
| Oct 05, 2026 | 13.80 | 13.90 | 13.75 | 13.75 | 13.75 | -0.36% | 1,529 | 0.22 |
| Oct 02, 2026 | 14.00 | 14.00 | 13.65 | 13.80 | 13.80 | -1.08% | 6,433 | 0.91 |
| Oct 01, 2026 | 14.10 | 14.10 | 13.95 | 13.95 | 13.95 | -2.11% | 19,075 | 2.81 |
| Sep 30, 2026 | 14.15 | 14.25 | 14.15 | 14.25 | 14.25 | -2.06% | 2,230 | 0.33 |
| Sep 29, 2026 | 14.60 | 14.60 | 14.40 | 14.55 | 14.55 | -3.00% | 1,151 | 0.17 |
| Sep 28, 2026 | 15.05 | 15.05 | 14.05 | 15.00 | 15.00 | +6.76% | 347 | 0.05 |
| Sep 25, 2026 | 14.80 | 15.30 | 14.05 | 14.05 | 14.05 | -3.77% | 2,281 | 0.32 |
| Sep 24, 2026 | 14.25 | 14.60 | 14.05 | 14.60 | 14.60 | +2.82% | 13,926 | 2.04 |
| Sep 23, 2026 | 13.20 | 14.35 | 13.15 | 14.20 | 14.20 | +6.37% | 8,622 | 1.28 |
| Sep 22, 2026 | 13.05 | 13.35 | 13.05 | 13.35 | 13.35 | +2.69% | 8,460 | 1.26 |
| Sep 21, 2026 | 13.10 | 14.50 | 13.00 | 13.00 | 13.00 | -1.14% | 32,320 | 4.80 |
| Sep 18, 2026 | 13.80 | 13.80 | 13.15 | 13.15 | 13.15 | -4.71% | 18,324 | 2.61 |
| Sep 17, 2026 | 13.80 | 13.80 | 13.50 | 13.80 | 13.80 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 13.55 | 13.85 | 13.55 | 13.80 | 13.80 | +0.00% | 559 | 0.05 |
| Sep 15, 2026 | 13.95 | 13.95 | 13.75 | 13.80 | 13.80 | +1.85% | 21,136 | 2.11 |
| Sep 14, 2026 | 13.60 | 13.95 | 13.50 | 13.55 | 13.55 | -1.45% | 2,304 | 0.23 |
| Sep 11, 2026 | 13.80 | 13.80 | 13.60 | 13.75 | 13.75 | -1.08% | 2,812 | 0.28 |
| Sep 10, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | -0.36% | 1,487 | 0.14 |
| Sep 09, 2026 | 14.15 | 14.20 | 13.95 | 13.95 | 13.95 | -0.71% | 565 | 0.05 |
| Sep 08, 2026 | 14.30 | 14.30 | 14.00 | 14.05 | 14.05 | -3.77% | 6,312 | 0.60 |
| Sep 07, 2026 | 14.60 | 14.75 | 14.60 | 14.60 | 14.60 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 14.70 | 14.70 | 14.40 | 14.60 | 14.60 | -0.68% | 3,831 | 0.36 |
| Sep 03, 2026 | 14.20 | 14.75 | 14.20 | 14.70 | 14.70 | +1.03% | 2,296 | 0.22 |
| Sep 02, 2026 | 14.20 | 14.75 | 14.00 | 14.55 | 14.55 | +0.69% | 2,107 | 0.20 |
| Sep 01, 2026 | 14.50 | 14.75 | 13.70 | 14.45 | 14.45 | -0.69% | 43,183 | 4.37 |
| Aug 31, 2026 | 14.95 | 14.95 | 13.70 | 14.55 | 14.55 | -3.64% | 10,129 | 1.03 |
| Aug 28, 2026 | 15.50 | 15.50 | 14.90 | 15.10 | 15.10 | -8.48% | 4,187 | 0.41 |
| Aug 27, 2026 | 15.75 | 16.50 | 15.75 | 16.50 | 16.50 | +3.13% | 32,285 | 3.29 |
| Aug 26, 2026 | 15.75 | 16.00 | 15.75 | 16.00 | 16.00 | +1.91% | 540 | 0.05 |
| Aug 25, 2026 | 16.00 | 16.00 | 15.70 | 15.70 | 15.70 | -3.09% | 3,437 | 0.33 |
| Aug 24, 2026 | 16.35 | 16.35 | 15.45 | 16.20 | 16.20 | +3.18% | 4,052 | 0.40 |