Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tallinn - Delayed Quote EUR

Arco Vara AS (ARC1T.TL)

Compare
1.4300
-0.0100
(-0.69%)
At close: February 21 at 2:49:32 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.44001.44001.44001.44001.4400-
Feb 20, 20251.44001.44001.43001.44001.4400317
Feb 19, 20251.42001.43501.42001.43001.43001,864
Feb 18, 20251.44001.44001.41501.42001.42003,372
Feb 17, 20251.44501.44501.43001.44001.44001,896
Feb 14, 20251.42001.42001.42001.42001.4200-
Feb 13, 20251.43501.44501.42001.42001.42005,859
Feb 12, 20251.44001.45501.43001.44501.44502,221
Feb 11, 20251.45001.46001.44001.44001.44001,316
Feb 10, 20251.43001.48001.43001.45501.45504,359
Feb 7, 20251.41001.43001.40501.43001.43002,559
Feb 6, 20251.40001.41501.40001.41001.41001,405
Feb 5, 20251.40001.41001.38501.39501.39502,191
Feb 4, 20251.40001.41001.40001.40001.4000217
Feb 3, 20251.39501.41001.39001.41001.4100962
Jan 31, 20251.39501.41001.39501.40001.4000935
Jan 30, 20251.40001.40001.40001.40001.4000-
Jan 29, 20251.40001.40001.40001.40001.400032
Jan 28, 20251.40001.40501.39501.40501.4050403
Jan 27, 20251.40001.41001.39501.40001.4000484
Jan 24, 20251.40501.40501.39501.40501.4050317
Jan 23, 20251.40001.41001.39001.40501.4050461
Jan 22, 20251.39001.41001.39001.40501.4050776
Jan 21, 20251.39001.40001.38501.40001.40001,341
Jan 20, 20251.39001.41001.39001.39001.39002,719
Jan 17, 20251.41001.41001.40001.40001.4000692
Jan 16, 20251.40001.41001.40001.41001.4100782
Jan 15, 20251.42001.42001.40001.41501.4150652
Jan 14, 20251.42001.42001.40501.42001.4200479
Jan 13, 20251.40501.42001.40501.40501.40501,234
Jan 10, 20251.42001.42001.40501.41001.4100401
Jan 9, 20251.40001.42001.40001.41001.41002,037
Jan 8, 20251.41001.41001.40501.41001.4100166
Jan 7, 20251.41001.42001.40001.40501.40501,083
Jan 6, 20251.42001.42001.40001.42001.4200592
Jan 3, 20251.40001.43001.40001.42501.4250438
Jan 2, 20251.43501.43501.43501.43501.4350-
Dec 30, 20241.39001.43501.38001.43501.43503,414
Dec 27, 20241.40001.40001.39001.39001.39001,110
Dec 23, 20241.40001.41001.39001.39001.39001,588
Dec 20, 20241.43501.43501.38501.41001.41001,020
Dec 19, 20241.42501.43501.39501.43501.43501,834
Dec 18, 20241.43501.44001.39001.40501.4050456
Dec 17, 20241.40001.44001.40001.43501.43501,241
Dec 16, 20241.44001.44001.39001.43501.43502,082
Dec 13, 20241.44001.44001.39501.43001.43001,215
Dec 12, 20241.40001.45001.38001.44001.44001,319
Dec 11, 20241.38001.40001.38001.40001.4000620
Dec 10, 20241.40001.40001.40001.40001.4000-
Dec 9, 20241.40001.40001.40001.40001.4000-
Dec 6, 20241.40001.40001.40001.40001.4000-
Dec 5, 2024 0.0200 Dividend
Dec 5, 20241.41001.41001.38501.40001.4000419
Dec 4, 20241.39001.42001.38001.42001.4000684
Dec 3, 20241.39001.41001.39001.41001.39011,750
Dec 2, 20241.40001.43001.39001.39001.3704680
Nov 29, 20241.41001.43501.38501.40001.3803559
Nov 28, 20241.40001.42001.38001.41001.39011,455
Nov 27, 20241.41001.41001.37001.40001.38031,465
Nov 26, 20241.38001.40001.38001.40001.38033,935
Nov 25, 20241.35001.38001.35001.37501.35561,066
Nov 22, 20241.37501.39001.37001.39001.3704716
Nov 21, 20241.36501.40501.36001.39001.37042,817
Nov 20, 20241.42001.42501.35001.41001.39013,022
Nov 19, 20241.41001.44001.38501.38501.36551,480
Nov 18, 20241.40001.44001.40001.40001.3803605
Nov 15, 20241.38501.42001.34001.41501.39513,411
Nov 14, 20241.40001.42001.38501.38501.36551,111
Nov 13, 20241.40001.40001.39001.40001.38032,930
Nov 12, 20241.42001.48001.40001.40001.38031,811
Nov 11, 20241.42001.45001.40001.45001.42961,076
Nov 8, 20241.47001.47001.42501.45001.4296538
Nov 7, 20241.39501.47001.39501.47001.44934,055
Nov 6, 20241.38501.44001.38501.39001.37042,557
Nov 5, 20241.38501.40501.38001.38501.36552,577
Nov 4, 20241.38001.38501.38001.38001.3606682
Nov 1, 20241.37501.38001.37001.38001.360699
Oct 31, 20241.38001.38001.36501.36501.3458706
Oct 30, 20241.39501.39501.38001.38001.3606511
Oct 29, 20241.39001.40001.38001.38001.36067,174
Oct 28, 20241.38001.39001.38001.39001.3704642
Oct 25, 20241.39001.39001.38001.39001.3704564
Oct 24, 20241.38001.39501.38001.39001.3704562
Oct 23, 20241.38001.40001.38001.39501.3754643
Oct 22, 20241.38001.39001.38001.39001.3704893
Oct 21, 20241.38001.38501.38001.38001.3606631
Oct 18, 20241.37001.38001.37001.38001.3606228
Oct 17, 20241.39001.39001.36501.37001.3507717
Oct 16, 20241.39001.39501.38501.39001.37041,115
Oct 15, 20241.38001.39001.37001.39001.3704805
Oct 14, 20241.38001.40001.37001.39001.37041,930
Oct 11, 20241.35501.38001.35501.38001.36061,951
Oct 10, 20241.35001.37501.35001.37001.3507941
Oct 9, 20241.35001.36501.35001.35001.3310213
Oct 8, 20241.35501.36501.35501.35501.33591,000
Oct 7, 20241.31001.34501.31001.34501.32611,760
Oct 4, 20241.34501.34501.31001.34001.32112,678
Oct 3, 20241.34001.34501.34001.34501.3261666
Oct 2, 20241.34001.34501.34001.34501.3261327
Oct 1, 20241.34001.34501.33501.34001.3211262
Sep 30, 20241.35001.37001.32001.33001.31133,745
Sep 27, 20241.35501.35501.34001.35001.3310278
Sep 26, 20241.35001.35501.34001.35501.3359572
Sep 25, 20241.35501.35501.34001.35501.3359718
Sep 24, 20241.35501.35501.35001.35501.335952
Sep 23, 20241.35501.36001.34501.34501.3261518
Sep 20, 20241.34501.36001.34501.35501.3359389
Sep 19, 20241.36501.37001.35001.35001.3310467
Sep 18, 20241.37501.38001.35001.37001.35071,060
Sep 17, 20241.39001.39001.38001.38001.3606177
Sep 16, 20241.40001.40001.37501.39001.3704283
Sep 13, 20241.36001.40001.36001.40001.3803971
Sep 12, 20241.36001.36501.34501.36001.34081,176
Sep 11, 20241.35001.35501.35001.35001.33101,333
Sep 10, 20241.34501.37001.34501.35001.3310626
Sep 9, 20241.36001.37001.35001.37001.3507666
Sep 6, 20241.36001.37501.36001.37501.3556567
Sep 5, 2024 0.0100 Dividend
Sep 5, 20241.37501.38001.36501.36501.3458173
Sep 4, 20241.37501.40001.36001.38001.35071,985
Sep 3, 20241.39001.40001.38001.40001.3703495
Sep 2, 20241.39001.40001.38501.39501.3654992
Aug 30, 20241.40001.40501.39001.39001.36051,572
Aug 29, 20241.40001.40001.39501.40001.3703259
Aug 28, 20241.39501.40001.39501.40001.3703311
Aug 27, 20241.41001.41001.38001.39501.36541,841
Aug 26, 20241.39501.42001.39001.41001.38013,992
Aug 23, 20241.40501.40501.39001.39001.3605642
Aug 22, 20241.40001.41001.40001.40501.3752180
Aug 21, 20241.40001.41001.40001.41001.38011,117
Aug 19, 20241.40001.40501.38001.40001.37033,818
Aug 16, 20241.40001.41001.40001.40001.37031,591
Aug 15, 20241.40001.40001.39501.40001.3703325
Aug 14, 20241.36501.41001.35001.40501.37522,786
Aug 13, 20241.40001.40001.39001.40001.3703423
Aug 12, 20241.38501.40501.35001.40001.37031,938
Aug 9, 20241.40001.41001.38001.40001.3703666
Aug 8, 20241.42501.42501.38001.38001.35071,284
Aug 7, 20241.38001.43501.38001.40001.37031,136
Aug 6, 20241.41001.44001.35001.35001.32131,881
Aug 5, 20241.42001.46001.40001.44501.41431,280
Aug 2, 20241.45001.47001.45001.46001.429096
Aug 1, 20241.45001.47001.45001.46001.4290307
Jul 31, 20241.44001.46001.44001.45001.4192552
Jul 30, 20241.47001.47001.44501.45501.4241685
Jul 29, 20241.46501.48501.45001.47501.44373,561
Jul 26, 20241.42001.48001.42001.45501.42411,376
Jul 25, 20241.46001.46001.40001.45001.41924,576
Jul 24, 20241.47001.48001.47001.47001.4388318
Jul 23, 20241.48001.48001.47001.48001.4486345
Jul 22, 20241.47001.48001.47001.48001.4486954
Jul 19, 20241.48001.48001.46001.46501.43391,406
Jul 18, 20241.46501.47001.46001.46001.42903,886
Jul 17, 20241.48001.48001.46501.46501.4339710
Jul 16, 20241.48001.48001.47501.48001.4486442
Jul 15, 20241.48001.48001.46501.48001.4486404
Jul 12, 20241.46001.48001.46001.46001.42901,429
Jul 11, 20241.47001.48001.46001.46001.42904,182
Jul 10, 20241.48001.48001.47001.47501.4437386
Jul 9, 20241.48501.48501.47001.48001.44861,472
Jul 8, 20241.47001.48501.46501.48501.45351,636
Jul 5, 20241.48001.48501.46001.47501.44371,231
Jul 4, 20241.48001.48001.47001.48001.44861,406
Jul 3, 20241.48501.48501.48001.48501.45351,117
Jul 2, 20241.48001.48501.48001.48001.4486444
Jul 1, 20241.48001.48501.48001.48501.4535142
Jun 28, 20241.46501.48501.46001.47501.44371,170
Jun 27, 20241.48001.48001.46501.48001.4486966
Jun 26, 20241.48501.49001.48001.49001.4584934
Jun 25, 20241.48501.48501.48001.48501.4535513
Jun 21, 20241.49001.49001.48501.48501.4535157
Jun 20, 20241.48501.49001.48001.49001.4584351
Jun 19, 20241.49001.49001.48001.48001.4486363
Jun 18, 20241.49001.49001.46501.49001.45841,143
Jun 17, 20241.49001.50001.49001.49001.45841,111
Jun 14, 20241.49501.49501.48001.49001.4584958
Jun 13, 20241.49501.50001.49001.49501.4633689
Jun 12, 20241.47501.49501.47501.49001.4584486
Jun 11, 20241.49501.49501.47501.47501.4437362
Jun 10, 20241.48501.50001.47001.49501.46331,287
Jun 7, 20241.48001.49501.48001.49501.4633635
Jun 6, 20241.49001.49001.48001.48501.4535908
Jun 5, 2024 0.0200 Dividend
Jun 5, 20241.50001.50001.49001.49501.4633534
Jun 4, 20241.51001.51001.50001.50001.44862,809
Jun 3, 20241.52001.52501.50001.50501.45342,725
May 31, 20241.51001.52001.50001.52001.4679429
May 30, 20241.51501.52001.50001.51001.4582853
May 29, 20241.49001.51501.49001.51501.46312,129
May 28, 20241.48001.49501.48001.49001.4389520
May 27, 20241.48001.49501.48001.49001.4389192
May 24, 20241.49501.49501.48001.49001.4389388
May 23, 20241.49001.50001.45501.49501.4438238
May 22, 20241.51001.51001.47001.50001.4486448
May 21, 20241.46001.50001.44501.50001.44863,569
May 20, 20241.47001.52001.46001.50001.44861,851
May 17, 20241.44001.47001.44001.47001.41961,429
May 16, 20241.46001.46001.42501.46001.41004,369
May 15, 20241.45501.45501.44001.45501.40511,342
May 14, 20241.46001.48001.44001.45501.40513,574
May 13, 20241.47001.49001.42001.48001.42934,585
May 10, 20241.50001.50001.43001.47001.419626,684
May 8, 20241.54001.56001.53501.54001.4872838
May 7, 20241.56001.56501.53001.54001.48721,061
May 6, 20241.55501.56001.52501.56001.5065373
May 3, 20241.55501.56001.51001.56001.50652,172
May 2, 20241.56001.56001.55001.55001.4969219
Apr 30, 20241.56001.56001.55501.56001.5065316
Apr 29, 20241.56001.56001.55001.56001.506572
Apr 26, 20241.56001.56001.54001.56001.5065391
Apr 25, 20241.55501.56001.53501.55001.4969544
Apr 24, 20241.55501.56001.53001.56001.50651,530
Apr 23, 20241.56001.56001.53501.55501.5017562
Apr 22, 20241.57001.57001.56001.56001.5065611
Apr 19, 20241.56501.57001.54501.57001.5162141
Apr 18, 20241.54501.57001.53501.53501.4824576
Apr 17, 20241.57001.57001.55001.56501.51141,265
Apr 16, 20241.55001.57001.55001.56001.5065264
Apr 15, 20241.57001.57001.55001.55001.49691,470
Apr 12, 20241.58501.58501.56001.57501.5210643
Apr 11, 20241.55001.58501.55001.58001.5258798
Apr 10, 20241.58501.59001.55001.55001.4969744
Apr 9, 20241.54001.59001.54001.56001.50653,351
Apr 8, 20241.56001.59001.55001.59001.53551,980
Apr 5, 20241.57001.57001.56001.57001.5162375
Apr 4, 20241.60001.60001.55001.57001.51624,982
Apr 3, 20241.57501.57501.56501.57001.51621,089
Apr 2, 20241.59001.59001.57001.58501.5307608
Mar 28, 20241.60001.60001.57001.59001.5355983
Mar 27, 20241.59001.60001.57501.58001.52581,016
Mar 26, 20241.59001.59001.57501.59001.53551,070
Mar 25, 20241.61001.61001.58001.59001.53551,325
Mar 22, 20241.59501.62001.59501.61001.5548562
Mar 21, 20241.59501.59501.58001.59501.5403619
Mar 20, 20241.60001.62001.59001.59501.54031,751
Mar 19, 20241.59501.60501.58001.60001.5452626
Mar 18, 20241.60501.61501.59501.60501.5500530
Mar 15, 20241.61501.61501.58001.60501.55005,127
Mar 14, 20241.61001.62501.61001.62001.56451,624
Mar 13, 20241.62001.63001.61001.62501.56931,363
Mar 12, 20241.63501.63501.62001.62001.5645357
Mar 11, 20241.63501.64001.60001.63501.57901,867
Mar 8, 20241.65001.65001.63501.65001.5934246
Mar 7, 2024 0.0100 Dividend
Mar 7, 20241.65001.65001.64001.65001.5934416
Mar 6, 20241.65001.67001.64001.65001.58382,858
Mar 5, 20241.67001.67001.63501.65001.58381,437
Mar 4, 20241.67001.67001.64501.67001.60302,920
Mar 1, 20241.64001.67501.64001.67501.6078966
Feb 29, 20241.65001.66001.64001.66001.5934899
Feb 28, 20241.64501.65001.64501.65001.5838214
Feb 27, 20241.64001.64501.63501.64001.5742868
Feb 26, 20241.64001.65501.63501.64501.57902,637
Feb 23, 20241.65501.66001.64001.64001.57422,461
Feb 22, 20241.67001.67501.65501.65501.58861,005
Feb 21, 20241.67001.67501.67001.67001.6030145