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

Helsinki - Delayed Quote EUR

AS Tallink Grupp (TALLINK.HE)

Compare

0.6660

+0.0060

+(0.91%)

At close: February 21 at 6:29:53 PM GMT+2

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.6600	0.6700	0.6560	0.6660	0.6660	33,946
Feb 20, 2025	0.6460	0.6700	0.6460	0.6600	0.6600	81,649
Feb 19, 2025	0.6420	0.6460	0.6300	0.6460	0.6460	49,942
Feb 18, 2025	0.6320	0.6460	0.6320	0.6420	0.6420	35,504
Feb 17, 2025	0.6240	0.6380	0.6240	0.6320	0.6320	28,343
Feb 14, 2025	0.6300	0.6360	0.6220	0.6220	0.6220	47,773
Feb 13, 2025	0.6300	0.6360	0.6200	0.6300	0.6300	7,552
Feb 12, 2025	0.6280	0.6360	0.6240	0.6240	0.6240	7,977
Feb 11, 2025	0.6320	0.6320	0.6240	0.6300	0.6300	9,785
Feb 10, 2025	0.6360	0.6360	0.6240	0.6320	0.6320	16,746
Feb 7, 2025	0.6300	0.6360	0.6280	0.6360	0.6360	3,991
Feb 6, 2025	0.6220	0.6300	0.6120	0.6280	0.6280	15,069
Feb 5, 2025	0.6240	0.6280	0.6140	0.6140	0.6140	4,358
Feb 4, 2025	0.6220	0.6380	0.6220	0.6240	0.6240	78,790
Feb 3, 2025	0.6320	0.6320	0.6240	0.6240	0.6240	10,903
Jan 31, 2025	0.6360	0.6360	0.6260	0.6320	0.6320	12,134
Jan 30, 2025	0.6300	0.6360	0.6260	0.6360	0.6360	3,702
Jan 29, 2025	0.6300	0.6400	0.6300	0.6380	0.6380	80,510
Jan 28, 2025	0.6180	0.6340	0.6180	0.6300	0.6300	15,368
Jan 27, 2025	0.6280	0.6280	0.6120	0.6260	0.6260	43,575
Jan 24, 2025	0.6140	0.6280	0.6140	0.6280	0.6280	43,532
Jan 23, 2025	0.6080	0.6200	0.6080	0.6140	0.6140	67,963
Jan 22, 2025	0.6080	0.6080	0.6020	0.6040	0.6040	3,949
Jan 21, 2025	0.6080	0.6080	0.6000	0.6080	0.6080	11,764
Jan 20, 2025	0.6040	0.6080	0.5900	0.6000	0.6000	9,657
Jan 17, 2025	0.5960	0.6040	0.5840	0.6040	0.6040	32,351
Jan 16, 2025	0.6020	0.6080	0.5940	0.5960	0.5960	55,449
Jan 15, 2025	0.5920	0.6020	0.5900	0.6020	0.6020	28,233
Jan 14, 2025	0.5980	0.5980	0.5900	0.5920	0.5920	943
Jan 13, 2025	0.5980	0.5980	0.5900	0.5980	0.5980	12,494
Jan 10, 2025	0.5980	0.5980	0.5880	0.5980	0.5980	15,956
Jan 9, 2025	0.5800	0.5920	0.5800	0.5900	0.5900	10,884
Jan 8, 2025	0.5960	0.6000	0.5800	0.5800	0.5800	9,728
Jan 7, 2025	0.5840	0.6100	0.5840	0.5860	0.5860	35,970
Jan 3, 2025	0.5800	0.5880	0.5780	0.5840	0.5840	11,467
Jan 2, 2025	0.5700	0.5900	0.5700	0.5880	0.5880	27,450
Dec 30, 2024	0.5700	0.5820	0.5660	0.5760	0.5760	39,040
Dec 27, 2024	0.5660	0.5700	0.5640	0.5700	0.5700	74,404
Dec 23, 2024	0.5700	0.5840	0.5680	0.5680	0.5680	20,772
Dec 20, 2024	0.5720	0.5760	0.5640	0.5660	0.5660	77,296
Dec 19, 2024	0.5700	0.5880	0.5640	0.5720	0.5720	26,373
Dec 18, 2024	0.5880	0.5880	0.5660	0.5700	0.5700	47,302
Dec 17, 2024	0.5700	0.5760	0.5660	0.5720	0.5720	87,026
Dec 16, 2024	0.5820	0.5820	0.5720	0.5720	0.5720	31,990
Dec 13, 2024	0.5780	0.5820	0.5700	0.5820	0.5820	26,569
Dec 12, 2024	0.5820	0.5820	0.5700	0.5780	0.5780	42,389
Dec 11, 2024	0.5820	0.5820	0.5740	0.5820	0.5820	8,717
Dec 10, 2024	0.5880	0.5880	0.5700	0.5820	0.5820	13,251
Dec 9, 2024	0.5800	0.5880	0.5740	0.5880	0.5880	23,414
Dec 5, 2024	0.5800	0.5860	0.5760	0.5800	0.5800	928
Dec 4, 2024	0.5800	0.5820	0.5720	0.5760	0.5760	36,590
Dec 3, 2024	0.5820	0.5880	0.5680	0.5800	0.5800	27,232
Dec 2, 2024	0.5800	0.6060	0.5620	0.5760	0.5760	19,503
Nov 29, 2024	0.5760	0.5780	0.5740	0.5740	0.5740	9,046
Nov 28, 2024	0.5780	0.5780	0.5740	0.5760	0.5760	51,016
Nov 27, 2024	0.5720	0.5800	0.5700	0.5780	0.5780	24,819
Nov 26, 2024	0.5800	0.5800	0.5720	0.5780	0.5780	36,134
Nov 25, 2024	0.5860	0.5860	0.5740	0.5800	0.5800	23,420
Nov 22, 2024	0.5760	0.5880	0.5760	0.5860	0.5860	18,042
Nov 21, 2024	0.5860	0.5860	0.5740	0.5740	0.5740	12,173
Nov 20, 2024	0.5760	0.5800	0.5740	0.5800	0.5800	30,288
Nov 19, 2024	0.5800	0.5800	0.5720	0.5740	0.5740	25,218
Nov 18, 2024	0.5780	0.5920	0.5780	0.5780	0.5780	13,289
Nov 15, 2024	0.5760	0.5880	0.5760	0.5780	0.5780	18,476
Nov 14, 2024	0.5740	0.5900	0.5740	0.5780	0.5780	19,742
Nov 13, 2024	0.5820	0.6000	0.5740	0.5740	0.5740	40,479
Nov 12, 2024	0.5980	0.5980	0.5800	0.5800	0.5800	5,820
Nov 11, 2024	0.6000	0.6000	0.5860	0.5980	0.5980	11,394
Nov 8, 2024	0.6000	0.6060	0.5920	0.6060	0.6060	21,879
Nov 7, 2024	0.6000	0.6020	0.5840	0.6000	0.6000	38,055
Nov 6, 2024	0.5960	0.5960	0.5720	0.5820	0.5820	21,005
Nov 5, 2024	0.5960	0.6080	0.5940	0.6000	0.6000	3,798
Nov 4, 2024	0.5960	0.6100	0.5940	0.5960	0.5960	65,370
Nov 1, 2024	0.5920	0.5960	0.5920	0.5960	0.5960	10,195
Oct 31, 2024	0.6000	0.6000	0.5920	0.5920	0.5920	3,453
Oct 30, 2024	0.5940	0.6000	0.5900	0.6000	0.6000	16,576
Oct 29, 2024	0.6020	0.6020	0.5920	0.5940	0.5940	5,511
Oct 28, 2024	0.6060	0.6220	0.6000	0.6020	0.6020	37,232
Oct 25, 2024	0.6020	0.6200	0.5980	0.6080	0.6080	3,046
Oct 24, 2024	0.6240	0.6240	0.6000	0.6000	0.6000	22,167
Oct 23, 2024	0.6180	0.6240	0.6180	0.6180	0.6180	20,944
Oct 22, 2024	0.6260	0.6260	0.6100	0.6200	0.6200	2,090
Oct 21, 2024	0.6180	0.6260	0.6100	0.6260	0.6260	22,308
Oct 18, 2024	0.6120	0.6260	0.6120	0.6180	0.6180	23,641
Oct 17, 2024	0.6260	0.6260	0.6100	0.6120	0.6120	51,455
Oct 16, 2024	0.6260	0.6260	0.6100	0.6100	0.6100	19,017
Oct 15, 2024	0.6200	0.6260	0.6140	0.6260	0.6260	9,390
Oct 14, 2024	0.6220	0.6220	0.6140	0.6200	0.6200	43,812
Oct 11, 2024	0.6100	0.6280	0.6100	0.6240	0.6240	28,562
Oct 10, 2024	0.6080	0.6200	0.6040	0.6100	0.6100	16,329
Oct 9, 2024	0.6000	0.6080	0.5960	0.6080	0.6080	20,382
Oct 8, 2024	0.6000	0.6080	0.6000	0.6000	0.6000	4,940
Oct 7, 2024	0.5900	0.6040	0.5820	0.6040	0.6040	53,125
Oct 4, 2024	0.5780	0.5900	0.5760	0.5900	0.5900	21,073
Oct 3, 2024	0.5800	0.5860	0.5780	0.5780	0.5780	11,090
Oct 2, 2024	0.5760	0.5880	0.5720	0.5800	0.5800	36,544
Oct 1, 2024	0.5840	0.5920	0.5720	0.5760	0.5760	50,145
Sep 30, 2024	0.5920	0.5920	0.5840	0.5920	0.5920	17,989
Sep 27, 2024	0.5880	0.5940	0.5820	0.5940	0.5940	13,244
Sep 26, 2024	0.5880	0.5880	0.5820	0.5860	0.5860	10,459
Sep 25, 2024	0.5960	0.5960	0.5800	0.5880	0.5880	9,095
Sep 24, 2024	0.5880	0.5960	0.5780	0.5900	0.5900	7,684
Sep 23, 2024	0.5840	0.5900	0.5780	0.5880	0.5880	34,458
Sep 20, 2024	0.5860	0.5900	0.5780	0.5840	0.5840	40,548
Sep 19, 2024	0.5780	0.5880	0.5780	0.5860	0.5860	3,193
Sep 18, 2024	0.5700	0.5900	0.5660	0.5780	0.5780	38,359
Sep 17, 2024	0.5820	0.5880	0.5640	0.5700	0.5700	33,399
Sep 16, 2024	0.5800	0.5800	0.5700	0.5740	0.5740	9,442
Sep 13, 2024	0.5800	0.5880	0.5660	0.5780	0.5780	39,530
Sep 12, 2024	0.5840	0.5920	0.5800	0.5800	0.5800	2,332
Sep 11, 2024	0.5800	0.5940	0.5760	0.5800	0.5800	13,566
Sep 10, 2024	0.5900	0.5900	0.5800	0.5800	0.5800	19,076
Sep 9, 2024	0.5840	0.5920	0.5760	0.5920	0.5920	16,386
Sep 6, 2024	0.5900	0.5920	0.5840	0.5840	0.5840	5,741
Sep 5, 2024	0.5820	0.5940	0.5820	0.5900	0.5900	5,796
Sep 4, 2024	0.5900	0.5920	0.5820	0.5840	0.5840	14,357
Sep 3, 2024	0.5980	0.5980	0.5840	0.5940	0.5940	50,392
Sep 2, 2024	0.5980	0.5980	0.5880	0.5980	0.5980	17,727
Aug 30, 2024	0.5800	0.6000	0.5800	0.6000	0.6000	60,813
Aug 29, 2024	0.5860	0.5940	0.5860	0.5900	0.5900	7,982
Aug 28, 2024	0.6000	0.6000	0.5820	0.5860	0.5860	35,696
Aug 27, 2024	0.5960	0.5980	0.5900	0.5980	0.5980	9,469
Aug 26, 2024	0.5960	0.6040	0.5960	0.5960	0.5960	20,575
Aug 23, 2024	0.6080	0.6080	0.5940	0.5960	0.5960	25,810
Aug 22, 2024	0.6100	0.6100	0.6000	0.6060	0.6060	27,096
Aug 21, 2024	0.6040	0.6100	0.6000	0.6100	0.6100	30,697
Aug 20, 2024	0.5980	0.6080	0.5980	0.6080	0.6080	34,946
Aug 19, 2024	0.6000	0.6160	0.6000	0.6000	0.6000	34,610
Aug 16, 2024	0.6040	0.6100	0.6000	0.6000	0.6000	16,672
Aug 15, 2024	0.6260	0.6260	0.6040	0.6080	0.6080	68,801
Aug 14, 2024	0.6200	0.6260	0.6080	0.6140	0.6140	60,199
Aug 13, 2024	0.6240	0.6240	0.6120	0.6200	0.6200	5,014
Aug 12, 2024	0.6100	0.6260	0.6100	0.6260	0.6260	33,455
Aug 9, 2024	0.6260	0.6260	0.6040	0.6100	0.6100	54,997
Aug 8, 2024	0.6220	0.6300	0.6120	0.6260	0.6260	11,421
Aug 7, 2024	0.6040	0.6360	0.6040	0.6320	0.6320	25,345
Aug 6, 2024	0.6100	0.6260	0.6040	0.6040	0.6040	24,212
Aug 5, 2024	0.6100	0.6100	0.5920	0.6000	0.6000	85,311
Aug 2, 2024	0.6160	0.6180	0.6100	0.6180	0.6180	6,458
Aug 1, 2024	0.6280	0.6320	0.6000	0.6220	0.6220	70,151
Jul 31, 2024	0.6220	0.6240	0.6120	0.6120	0.6120	42,290
Jul 30, 2024	0.5980	0.6260	0.5980	0.6220	0.6220	44,394
Jul 29, 2024	0.5960	0.6180	0.5940	0.6000	0.6000	18,731
Jul 26, 2024	0.6000	0.6200	0.5960	0.5960	0.5960	57,451
Jul 25, 2024	0.6100	0.6100	0.5820	0.5960	0.5960	73,012
Jul 24, 2024	0.6260	0.6260	0.6140	0.6180	0.6180	35,651
Jul 23, 2024	0.6200	0.6260	0.6160	0.6220	0.6220	11,662
Jul 22, 2024	0.6140	0.6240	0.6120	0.6200	0.6200	31,442
Jul 19, 2024	0.6100	0.6240	0.6060	0.6140	0.6140	128,364
Jul 18, 2024	0.6020	0.6180	0.6000	0.6080	0.6080	83,264
Jul 17, 2024	0.6240	0.6240	0.6020	0.6020	0.6020	89,592
Jul 16, 2024	0.6260	0.6280	0.6180	0.6240	0.6240	31,104
Jul 15, 2024	0.6300	0.6320	0.6200	0.6280	0.6280	52,279
Jul 12, 2024	0.6320	0.6360	0.6260	0.6360	0.6360	9,414
Jul 11, 2024	0.6360	0.6360	0.6240	0.6320	0.6320	21,746
Jul 10, 2024	0.6360	0.6360	0.6300	0.6300	0.6300	7,704
Jul 9, 2024	0.6320	0.6360	0.6320	0.6360	0.6360	14,847
Jul 8, 2024	0.6260	0.6360	0.6240	0.6260	0.6260	18,146
Jul 5, 2024	0.6300	0.6380	0.6200	0.6240	0.6240	72,473
Jul 4, 2024	0.6200	0.6380	0.6180	0.6380	0.6380	81,582
Jul 3, 2024	0.6000	0.6180	0.6000	0.6160	0.6160	79,432
Jul 2, 2024	0.6300	0.6300	0.5980	0.6120	0.6120	178,294
Jul 1, 2024	0.6400	0.6460	0.6320	0.6360	0.6360	32,000
Jun 28, 2024	0.6480	0.6480	0.6380	0.6440	0.6440	49,288
Jun 27, 2024	0.6460	0.6520	0.6420	0.6440	0.6440	24,744
Jun 26, 2024	0.6580	0.6580	0.6400	0.6480	0.6480	74,698
Jun 25, 2024	0.6420	0.6640	0.6420	0.6500	0.6500	50,334
Jun 24, 2024	0.6540	0.6720	0.6400	0.6420	0.6420	53,847
Jun 20, 2024	0.6560	0.6560	0.6460	0.6540	0.6540	45,929
Jun 19, 2024	0.0600 Dividend
Jun 19, 2024	0.6880	0.6920	0.6320	0.6540	0.6540	151,965
Jun 18, 2024	0.7680	0.7680	0.7000	0.7100	0.6500	277,822
Jun 17, 2024	0.7860	0.7860	0.7160	0.7680	0.7031	274,060
Jun 14, 2024	0.7800	0.7880	0.7800	0.7860	0.7196	27,860
Jun 13, 2024	0.7760	0.7800	0.7760	0.7800	0.7141	90,586
Jun 12, 2024	0.7840	0.7900	0.7720	0.7720	0.7068	70,469
Jun 11, 2024	0.7760	0.7840	0.7620	0.7840	0.7177	40,353
Jun 10, 2024	0.7760	0.7780	0.7620	0.7780	0.7123	47,950
Jun 7, 2024	0.7700	0.7760	0.7680	0.7740	0.7086	16,586
Jun 6, 2024	0.7620	0.7800	0.7620	0.7700	0.7049	44,306
Jun 5, 2024	0.7720	0.7800	0.7700	0.7700	0.7049	86,497
Jun 4, 2024	0.7720	0.7740	0.7660	0.7720	0.7068	73,587
Jun 3, 2024	0.7740	0.7740	0.7660	0.7720	0.7068	85,129
May 31, 2024	0.7980	0.7980	0.7600	0.7780	0.7123	83,453
May 30, 2024	0.7980	0.8000	0.7600	0.7740	0.7086	201,349
May 29, 2024	0.7580	0.8000	0.7580	0.8000	0.7324	127,093
May 28, 2024	0.7440	0.7580	0.7440	0.7580	0.6939	142,671
May 27, 2024	0.7440	0.7440	0.7240	0.7440	0.6811	77,776
May 24, 2024	0.7400	0.7480	0.7400	0.7420	0.6793	49,198
May 23, 2024	0.7360	0.7400	0.7360	0.7380	0.6756	7,739
May 22, 2024	0.7380	0.7480	0.7340	0.7340	0.6720	12,127
May 21, 2024	0.7480	0.7480	0.7380	0.7380	0.6756	69,181
May 20, 2024	0.7500	0.7500	0.7340	0.7480	0.6848	23,220
May 17, 2024	0.7360	0.7500	0.7300	0.7500	0.6866	24,852
May 16, 2024	0.7360	0.7380	0.7340	0.7380	0.6756	23,861
May 15, 2024	0.7380	0.7380	0.7340	0.7360	0.6738	42,731
May 14, 2024	0.7380	0.7400	0.7360	0.7360	0.6738	14,921
May 13, 2024	0.7260	0.7580	0.7200	0.7500	0.6866	191,410
May 10, 2024	0.6820	0.7280	0.6820	0.7260	0.6646	252,831
May 8, 2024	0.7260	0.7340	0.7200	0.7240	0.6628	52,269
May 7, 2024	0.7380	0.7380	0.7200	0.7340	0.6720	45,949
May 6, 2024	0.7400	0.7400	0.7280	0.7380	0.6756	46,673
May 3, 2024	0.7520	0.7600	0.7360	0.7400	0.6775	51,270
May 2, 2024	0.7300	0.7500	0.7300	0.7500	0.6866	13,741
Apr 30, 2024	0.7480	0.7480	0.7280	0.7300	0.6683	40,187
Apr 29, 2024	0.7500	0.7540	0.7400	0.7480	0.6848	77,476
Apr 26, 2024	0.7440	0.7500	0.7400	0.7480	0.6848	10,438
Apr 25, 2024	0.7500	0.7560	0.7200	0.7440	0.6811	51,569
Apr 24, 2024	0.7520	0.7580	0.7500	0.7500	0.6866	18,991
Apr 23, 2024	0.7500	0.7520	0.7400	0.7520	0.6885	133,503
Apr 22, 2024	0.7360	0.7500	0.7260	0.7500	0.6866	31,354
Apr 19, 2024	0.7300	0.7380	0.7300	0.7360	0.6738	17,296
Apr 18, 2024	0.7360	0.7440	0.7300	0.7300	0.6683	17,599
Apr 17, 2024	0.7320	0.7380	0.7320	0.7360	0.6738	10,885
Apr 16, 2024	0.7240	0.7360	0.7240	0.7320	0.6701	16,036
Apr 15, 2024	0.7480	0.7480	0.7240	0.7240	0.6628	41,264
Apr 12, 2024	0.7400	0.7500	0.7320	0.7480	0.6848	26,486
Apr 11, 2024	0.7260	0.7400	0.7260	0.7400	0.6775	21,885
Apr 10, 2024	0.7160	0.7300	0.7160	0.7280	0.6665	28,899
Apr 9, 2024	0.7100	0.7200	0.7020	0.7160	0.6555	49,227
Apr 8, 2024	0.6940	0.7200	0.6940	0.7100	0.6500	87,289
Apr 5, 2024	0.6920	0.6940	0.6900	0.6940	0.6354	192,952
Apr 4, 2024	0.6880	0.6960	0.6860	0.6920	0.6335	48,614
Apr 3, 2024	0.6940	0.6980	0.6880	0.6900	0.6317	48,372
Apr 2, 2024	0.6940	0.6980	0.6900	0.6900	0.6317	11,723
Mar 28, 2024	0.6940	0.6940	0.6840	0.6940	0.6354	3,803
Mar 27, 2024	0.6880	0.6980	0.6880	0.6880	0.6299	7,270
Mar 26, 2024	0.6900	0.6980	0.6860	0.6880	0.6299	9,389
Mar 25, 2024	0.6920	0.7000	0.6900	0.7000	0.6408	3,132
Mar 22, 2024	0.6920	0.7000	0.6920	0.6920	0.6335	340
Mar 21, 2024	0.6960	0.7000	0.6860	0.6920	0.6335	60,374
Mar 20, 2024	0.6900	0.6980	0.6860	0.6980	0.6390	8,022
Mar 19, 2024	0.6940	0.6940	0.6860	0.6920	0.6335	8,937
Mar 18, 2024	0.7000	0.7000	0.6940	0.6940	0.6354	3,489
Mar 15, 2024	0.6900	0.6980	0.6880	0.6980	0.6390	11,870
Mar 14, 2024	0.6940	0.7000	0.6880	0.6920	0.6335	17,015
Mar 13, 2024	0.6940	0.7000	0.6900	0.6940	0.6354	30,325
Mar 12, 2024	0.7000	0.7000	0.6880	0.6940	0.6354	11,445
Mar 11, 2024	0.6960	0.6980	0.6900	0.6920	0.6335	3,813
Mar 8, 2024	0.6960	0.7000	0.6920	0.6960	0.6372	15,241
Mar 7, 2024	0.6920	0.7020	0.6900	0.6960	0.6372	25,527
Mar 6, 2024	0.6900	0.6980	0.6900	0.6920	0.6335	11,766
Mar 5, 2024	0.6800	0.6980	0.6800	0.6900	0.6317	33,167
Mar 4, 2024	0.6860	0.6860	0.6800	0.6800	0.6225	78,295
Mar 1, 2024	0.6920	0.6960	0.6820	0.6860	0.6280	28,757
Feb 29, 2024	0.7000	0.7000	0.6900	0.6920	0.6335	47,160
Feb 28, 2024	0.6940	0.6980	0.6940	0.6980	0.6390	32,609
Feb 27, 2024	0.7000	0.7000	0.6940	0.6940	0.6354	351,140
Feb 26, 2024	0.7040	0.7040	0.7000	0.7000	0.6408	39,822
Feb 23, 2024	0.6860	0.7040	0.6860	0.7040	0.6445	156,468
Feb 22, 2024	0.6740	0.6960	0.6740	0.6860	0.6280	182,353
Feb 21, 2024	0.6540	0.6560	0.6500	0.6560	0.6006	30,906

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

AS Tallink Grupp (TALLINK.HE)