Arco Vara AS (TAL:ARC1T)
Estonia
· Delayed Price · Currency is EUR 1.670
+0.010 (0.60%)
At close: Dec 4, 2025
Arco Vara AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | - | 896 |
| Dec 4, 2025 | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | 0.60% | 451 |
| Dec 3, 2025 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 1.53% | 916 |
| Dec 2, 2025 | 1.65 | 1.67 | 1.64 | 1.64 | 1.64 | -1.51% | 2,944 |
| Dec 1, 2025 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | -0.30% | 1,403 |
| Nov 28, 2025 | 1.66 | 1.67 | 1.64 | 1.67 | 1.67 | 0.30% | 237 |
| Nov 27, 2025 | 1.67 | 1.67 | 1.63 | 1.66 | 1.66 | 1.84% | 2,521 |
| Nov 26, 2025 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -2.40% | 2,243 |
| Nov 25, 2025 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | - | 236 |
| Nov 24, 2025 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | - | 496 |
| Nov 21, 2025 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | - | 251 |
| Nov 20, 2025 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | -0.30% | 3,017 |
| Nov 19, 2025 | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | - | 757 |
| Nov 18, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | - | 748 |
| Nov 17, 2025 | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | 0.30% | 332 |
| Nov 14, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | -1.18% | 2,023 |
| Nov 13, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | -0.29% | 551 |
| Nov 12, 2025 | 1.70 | 1.70 | 1.66 | 1.70 | 1.70 | -0.59% | 629 |
| Nov 11, 2025 | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | 2.71% | 7,239 |
| Nov 10, 2025 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | - | 483 |
| Nov 7, 2025 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | 0.61% | 579 |
| Nov 6, 2025 | 1.66 | 1.68 | 1.65 | 1.65 | 1.65 | -0.60% | 225 |
| Nov 5, 2025 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -2.06% | 400 |
| Nov 4, 2025 | 1.67 | 1.70 | 1.66 | 1.70 | 1.70 | -0.29% | 914 |
| Nov 3, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.68 | 0.29% | 4,786 |
| Oct 31, 2025 | 1.66 | 1.70 | 1.66 | 1.70 | 1.68 | 1.80% | 1,444 |
| Oct 30, 2025 | 1.68 | 1.69 | 1.67 | 1.67 | 1.65 | -0.89% | 306 |
| Oct 29, 2025 | 1.69 | 1.70 | 1.67 | 1.68 | 1.66 | -1.18% | 303 |
| Oct 28, 2025 | 1.67 | 1.70 | 1.66 | 1.70 | 1.68 | 1.49% | 1,625 |
| Oct 27, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | 1.66 | 0.30% | 215 |
| Oct 24, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.65 | -0.60% | 364 |
| Oct 23, 2025 | 1.66 | 1.70 | 1.66 | 1.68 | 1.66 | 0.60% | 260 |
| Oct 22, 2025 | 1.68 | 1.68 | 1.64 | 1.67 | 1.65 | -2.05% | 5,486 |
| Oct 21, 2025 | 1.65 | 1.72 | 1.65 | 1.71 | 1.68 | 3.65% | 2,736 |
| Oct 20, 2025 | 1.68 | 1.68 | 1.64 | 1.65 | 1.63 | -1.50% | 1,581 |
| Oct 17, 2025 | 1.70 | 1.71 | 1.67 | 1.67 | 1.65 | -1.76% | 3,410 |
| Oct 16, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.68 | -0.87% | 1,214 |
| Oct 15, 2025 | 1.71 | 1.72 | 1.70 | 1.72 | 1.69 | 0.59% | 351 |
| Oct 14, 2025 | 1.72 | 1.73 | 1.70 | 1.71 | 1.68 | 0.29% | 322 |
| Oct 13, 2025 | 1.71 | 1.73 | 1.70 | 1.70 | 1.68 | -0.29% | 1,459 |
| Oct 10, 2025 | 1.70 | 1.72 | 1.70 | 1.71 | 1.68 | 0.29% | 391 |
| Oct 9, 2025 | 1.71 | 1.73 | 1.70 | 1.70 | 1.68 | -0.29% | 546 |
| Oct 8, 2025 | 1.71 | 1.73 | 1.70 | 1.71 | 1.68 | -0.29% | 1,666 |
| Oct 7, 2025 | 1.72 | 1.72 | 1.70 | 1.71 | 1.69 | -0.58% | 652 |
| Oct 6, 2025 | 1.71 | 1.73 | 1.71 | 1.72 | 1.70 | 0.58% | 1,358 |
| Oct 3, 2025 | 1.71 | 1.73 | 1.71 | 1.71 | 1.69 | -0.58% | 931 |
| Oct 2, 2025 | 1.73 | 1.73 | 1.70 | 1.72 | 1.70 | -0.29% | 712 |
| Oct 1, 2025 | 1.72 | 1.73 | 1.70 | 1.73 | 1.70 | 0.88% | 474 |
| Sep 30, 2025 | 1.73 | 1.73 | 1.70 | 1.71 | 1.69 | 0.59% | 157 |
| Sep 29, 2025 | 1.72 | 1.74 | 1.70 | 1.70 | 1.68 | -0.87% | 2,775 |