Tallinn - Free Realtime Quote
EUR
Arco Vara AS (ARC1T.TL)
1.0050
-0.0050
(-0.50%)
As of 12:24:24 PM GMT+2. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
1.0100
1.0100
1.0050
1.0100
1.0100
2,077
Nov 2, 2026
1.0150
1.0150
1.0150
1.0150
1.0150
-
Oct 30, 2026
1.0100
1.0300
1.0000
1.0150
1.0150
1,556
Oct 29, 2026
1.0150
1.0350
0.9900
1.0000
1.0000
6,160
Oct 28, 2026
1.0450
1.0450
1.0250
1.0250
1.0250
134
Oct 27, 2026
1.0450
1.0450
1.0250
1.0250
1.0250
301
Oct 26, 2026
1.0450
1.0450
1.0350
1.0350
1.0350
1,621
Oct 23, 2026
1.0400
1.0400
1.0400
1.0400
1.0400
158
Oct 22, 2026
1.0400
1.0500
1.0350
1.0400
1.0400
1,740
Oct 21, 2026
1.0450
1.0500
1.0400
1.0400
1.0400
628
Oct 20, 2026
1.0550
1.0550
1.0400
1.0450
1.0450
1,867
Oct 19, 2026
1.0500
1.0600
1.0400
1.0550
1.0550
1,728
Oct 16, 2026
1.0650
1.0650
1.0500
1.0500
1.0500
1,209
Oct 15, 2026
1.0550
1.0650
1.0550
1.0650
1.0650
355
Oct 14, 2026
1.0550
1.0650
1.0500
1.0550
1.0550
648
Oct 13, 2026
1.0600
1.0600
1.0500
1.0550
1.0550
1,389
Oct 12, 2026
1.0600
1.0600
1.0500
1.0600
1.0600
6,450
Oct 9, 2026
1.0650
1.0650
1.0500
1.0600
1.0600
217
Oct 8, 2026
1.0700
1.0700
1.0500
1.0650
1.0650
596
Oct 7, 2026
1.0700
1.0700
1.0450
1.0450
1.0450
907
Oct 6, 2026
1.0250
1.0800
1.0250
1.0750
1.0750
1,601
Oct 5, 2026
1.0600
1.0800
1.0600
1.0800
1.0800
912
Oct 2, 2026
1.0800
1.0800
1.0500
1.0600
1.0600
1,463
Oct 1, 2026
1.0700
1.0800
1.0650
1.0750
1.0750
965
Sep 30, 2026
1.0400
1.0850
1.0400
1.0700
1.0700
631
Sep 29, 2026
1.0300
1.0900
1.0300
1.0400
1.0400
1,123
Sep 28, 2026
1.1000
1.1000
1.0500
1.0600
1.0600
2,981
Sep 25, 2026
1.1250
1.1250
1.0700
1.1000
1.1000
2,339
Sep 24, 2026
1.1250
1.1350
1.0800
1.1100
1.1100
3,252
Sep 23, 2026
1.1450
1.1450
1.1200
1.1200
1.1200
4,503
Sep 22, 2026
1.1450
1.1600
1.1450
1.1500
1.1500
756
Sep 21, 2026
1.1750
1.1800
1.1400
1.1450
1.1450
2,331
Sep 18, 2026
1.1750
1.1750
1.1450
1.1550
1.1550
2,057
Sep 17, 2026
1.1700
1.1800
1.1600
1.1700
1.1700
550
Sep 16, 2026
1.1600
1.1800
1.1600
1.1800
1.1800
357
Sep 15, 2026
1.1700
1.1900
1.1550
1.1900
1.1900
431
Sep 14, 2026
1.1750
1.1950
1.1600
1.1700
1.1700
614
Sep 11, 2026
1.1850
1.1950
1.1800
1.1950
1.1950
369
Sep 10, 2026
1.1800
1.2000
1.1500
1.1900
1.1900
4,917
Sep 9, 2026
1.2050
1.2050
1.1800
1.1800
1.1800
372
Sep 8, 2026
1.1950
1.2050
1.1850
1.2050
1.2050
1,982
Sep 7, 2026
1.1900
1.1950
1.1750
1.1950
1.1950
702
Sep 4, 2026
1.1800
1.1950
1.1700
1.1900
1.1900
931
Sep 3, 2026
1.2000
1.2150
1.1750
1.1800
1.1800
7,675
Sep 2, 2026
1.2300
1.2300
1.2300
1.2300
1.2300
-
Sep 1, 2026
1.2400
1.2400
1.2000
1.2300
1.2300
1,684
Aug 31, 2026
1.2300
1.2400
1.2200
1.2400
1.2400
646
Aug 28, 2026
1.2350
1.2400
1.2300
1.2400
1.2400
273
Aug 27, 2026
1.2650
1.2650
1.2350
1.2350
1.2350
4,222
Aug 26, 2026
1.2650
1.2650
1.2600
1.2650
1.2650
436
Aug 25, 2026
1.2700
1.2700
1.2650
1.2650
1.2650
121
Aug 24, 2026
1.2550
1.2700
1.2550
1.2700
1.2700
316
Aug 21, 2026
1.2600
1.2700
1.2450
1.2700
1.2700
954
Aug 19, 2026
1.2650
1.2650
1.2500
1.2550
1.2550
228
Aug 18, 2026
1.2700
1.2700
1.2500
1.2600
1.2600
412
Aug 17, 2026
1.2750
1.2750
1.2500
1.2650
1.2650
150
Aug 14, 2026
1.2500
1.2750
1.2450
1.2750
1.2750
3,542
Aug 13, 2026
1.2500
1.2500
1.2450
1.2500
1.2500
744
Aug 12, 2026
1.2550
1.2800
1.2500
1.2500
1.2500
416
Aug 11, 2026
1.2500
1.3000
1.2450
1.2500
1.2500
4,440
Aug 10, 2026
1.2550
1.2900
1.2500
1.2500
1.2500
2,103
Aug 7, 2026
1.2700
1.3000
1.2700
1.2900
1.2900
1,952
Aug 6, 2026
1.3050
1.3050
1.2800
1.2950
1.2950
872
Aug 5, 2026
1.2800
1.2800
1.2800
1.2800
1.2800
-
Aug 4, 2026
1.2800
1.3050
1.2750
1.2800
1.2800
5,546
Aug 3, 2026
1.2900
1.3150
1.2700
1.2800
1.2800
8,845
Jul 31, 2026
1.3150
1.3250
1.2850
1.2850
1.2850
750
Jul 30, 2026
1.2750
1.3150
1.2750
1.2800
1.2800
881
Jul 29, 2026
1.2800
1.3250
1.2650
1.3000
1.3000
1,518
Jul 28, 2026
1.3400
1.3400
1.2850
1.2850
1.2850
1,679
Jul 27, 2026
1.3350
1.3400
1.3200
1.3400
1.3400
1,440
Jul 24, 2026
1.3350
1.3350
1.3200
1.3200
1.3200
446
Jul 23, 2026
1.3400
1.3400
1.3300
1.3300
1.3300
491
Jul 22, 2026
1.3300
1.3500
1.3300
1.3450
1.3450
837
Jul 21, 2026
1.3200
1.3300
1.3200
1.3300
1.3300
177
Jul 20, 2026
1.3450
1.3500
1.3000
1.3000
1.3000
1,060
Jul 17, 2026
1.3450
1.3500
1.3350
1.3400
1.3400
370
Jul 16, 2026
1.3450
1.3450
1.3350
1.3450
1.3450
541
Jul 15, 2026
1.3250
1.3450
1.3250
1.3450
1.3450
80
Jul 14, 2026
1.3350
1.3350
1.2900
1.3300
1.3300
723
Jul 13, 2026
1.3000
1.3450
1.2950
1.3000
1.3000
1,564
Jul 10, 2026
1.3350
1.3450
1.3050
1.3350
1.3350
1,084
Jul 9, 2026
1.3300
1.3300
1.3300
1.3300
1.3300
-
Jul 8, 2026
1.3000
1.3450
1.3000
1.3300
1.3300
424
Jul 7, 2026
1.2850
1.3500
1.2850
1.3400
1.3400
2,866
Jul 6, 2026
1.2950
1.2950
1.2850
1.2900
1.2900
951
Jul 3, 2026
1.3000
1.3000
1.2750
1.2750
1.2750
584
Jul 2, 2026
1.3000
1.3000
1.2850
1.3000
1.3000
1,482
Jul 1, 2026
1.2700
1.2900
1.2700
1.2800
1.2800
2,154
Jun 30, 2026
1.2600
1.2800
1.2300
1.2700
1.2700
450
Jun 29, 2026
1.2150
1.2700
1.2150
1.2700
1.2700
1,817
Jun 26, 2026
1.2200
1.2200
1.2050
1.2150
1.2150
339
Jun 25, 2026
1.2000
1.2400
1.2000
1.2250
1.2250
526
Jun 22, 2026
1.2200
1.2500
1.1900
1.2500
1.2500
1,316
Jun 19, 2026
1.2000
1.2400
1.1900
1.2300
1.2300
3,113
Jun 18, 2026
1.2200
1.2450
1.2100
1.2400
1.2400
2,611
Jun 17, 2026
1.2500
1.2700
1.2300
1.2400
1.2400
2,377
Jun 16, 2026
1.2800
1.2800
1.2500
1.2600
1.2600
1,171
Jun 15, 2026
1.2800
1.2800
1.2700
1.2800
1.2800
500
Jun 12, 2026
1.2900
1.2900
1.2750
1.2800
1.2800
200
Jun 11, 2026
1.2950
1.2950
1.2700
1.2900
1.2900
1,025
Jun 10, 2026
1.2900
1.2900
1.2900
1.2900
1.2900
-
Jun 9, 2026
1.2950
1.3000
1.2800
1.2900
1.2900
1,852
Jun 8, 2026
1.2800
1.3000
1.2800
1.3000
1.3000
1,843
Jun 5, 2026
1.2800
1.3000
1.2800
1.2950
1.2950
3,664
Jun 4, 2026
1.3000
1.3050
1.2800
1.2950
1.2950
4,882
Jun 3, 2026
1.3050
1.3100
1.3000
1.3100
1.3100
5,794
Jun 2, 2026
1.3250
1.3250
1.3250
1.3250
1.3250
-
Jun 1, 2026
1.3350
1.3400
1.3100
1.3250
1.3250
1,202
May 29, 2026
1.3300
1.3400
1.3200
1.3250
1.3250
5,643
May 28, 2026
1.3400
1.3500
1.3350
1.3350
1.3350
800
May 27, 2026
1.3300
1.3500
1.3300
1.3450
1.3450
3,909
May 26, 2026
1.3600
1.3700
1.3550
1.3550
1.3550
3,522
May 25, 2026
1.3500
1.3600
1.3400
1.3600
1.3600
313
May 22, 2026
1.3600
1.3600
1.3400
1.3550
1.3550
1,412
May 21, 2026
1.3450
1.3450
1.3450
1.3450
1.3450
-
May 20, 2026
1.3450
1.3450
1.3450
1.3450
1.3450
-
May 19, 2026
1.3600
1.3600
1.3450
1.3450
1.3450
1,034
May 18, 2026
1.3500
1.3850
1.3350
1.3750
1.3750
3,977
May 15, 2026
1.3250
1.3800
1.3250
1.3500
1.3500
6,384
May 13, 2026
1.3100
1.3300
1.3000
1.3200
1.3200
3,144
May 12, 2026
1.3400
1.3400
1.3000
1.3100
1.3100
4,080
May 11, 2026
1.3600
1.4150
1.2500
1.3450
1.3450
19,901
May 8, 2026
1.4300
1.4350
1.3700
1.3700
1.3700
6,259
May 7, 2026
1.4150
1.4350
1.4050
1.4350
1.4350
3,099
May 6, 2026
1.3800
1.4200
1.3800
1.4100
1.4100
5,420
May 5, 2026
1.3700
1.4050
1.3600
1.3750
1.3750
1,174
May 4, 2026
1.4150
1.4150
1.3600
1.3600
1.3600
5,843
Apr 30, 2026
1.4200
1.4250
1.4000
1.4100
1.4100
3,617
Apr 29, 2026
1.4500
1.4500
1.4150
1.4200
1.4200
2,108
Apr 28, 2026
1.4500
1.4500
1.4450
1.4500
1.4500
278
Apr 27, 2026
1.4500
1.4550
1.4450
1.4500
1.4500
860
Apr 24, 2026
1.4700
1.4700
1.4550
1.4550
1.4550
3,418
Apr 23, 2026
1.4700
1.4800
1.4700
1.4750
1.4750
868
Apr 22, 2026
1.4750
1.4800
1.4700
1.4800
1.4800
484
Apr 21, 2026
1.4800
1.4900
1.4800
1.4900
1.4900
346
Apr 20, 2026
1.4900
1.4900
1.4850
1.4900
1.4900
672
Apr 17, 2026
1.4800
1.4900
1.4800
1.4900
1.4900
103
Apr 16, 2026
1.4900
1.4900
1.4800
1.4800
1.4800
2,703
Apr 15, 2026
1.4800
1.4900
1.4800
1.4800
1.4800
2,673
Apr 14, 2026
1.4950
1.4950
1.4700
1.4700
1.4700
191
Apr 13, 2026
1.4800
1.4950
1.4800
1.4950
1.4950
782
Apr 10, 2026
1.4950
1.5000
1.4900
1.4950
1.4950
1,607
Apr 9, 2026
1.4900
1.4900
1.4800
1.4900
1.4900
2,626
Apr 8, 2026
1.4900
1.5000
1.4900
1.4900
1.4900
1,519
Apr 7, 2026
1.5000
1.5000
1.4900
1.5000
1.5000
314
Apr 2, 2026
1.5200
1.5200
1.4800
1.5000
1.5000
7,607
Apr 1, 2026
1.5150
1.5200
1.5000
1.5050
1.5050
1,870
Mar 31, 2026
1.5050
1.5150
1.5000
1.5000
1.5000
668
Mar 30, 2026
1.5050
1.5050
1.5050
1.5050
1.5050
-
Mar 27, 2026
1.5050
1.5200
1.5050
1.5050
1.5050
810
Mar 26, 2026
1.5050
1.5150
1.5050
1.5150
1.5150
523
Mar 25, 2026
1.5100
1.5300
1.5100
1.5100
1.5100
1,544
Mar 24, 2026
1.5350
1.5700
1.5100
1.5100
1.5100
546
Mar 23, 2026
1.5600
1.5600
1.5300
1.5350
1.5350
1,598
Mar 20, 2026
1.5650
1.5700
1.5500
1.5500
1.5500
2,170
Mar 19, 2026
1.5650
1.5700
1.5500
1.5600
1.5600
186
Mar 18, 2026
1.5650
1.5650
1.5400
1.5650
1.5650
2,137
Mar 17, 2026
1.5600
1.5650
1.5500
1.5650
1.5650
609
Mar 16, 2026
1.5600
1.5700
1.5500
1.5650
1.5650
1,697
Mar 13, 2026
1.5600
1.5700
1.5500
1.5700
1.5700
617
Mar 12, 2026
1.5700
1.5700
1.5500
1.5500
1.5500
1,783
Mar 11, 2026
1.5700
1.5700
1.5600
1.5700
1.5700
339
Mar 10, 2026
1.5700
1.5700
1.5650
1.5700
1.5700
173
Mar 9, 2026
1.5800
1.5800
1.5700
1.5700
1.5700
538
Mar 6, 2026
1.5850
1.5900
1.5800
1.5850
1.5850
132
Mar 5, 2026
1.5750
1.5800
1.5600
1.5800
1.5800
222
Mar 4, 2026
1.5700
1.5800
1.5500
1.5800
1.5800
466
Mar 3, 2026
1.5800
1.5800
1.5700
1.5700
1.5700
589
Mar 2, 2026
1.6000
1.6000
1.5800
1.5800
1.5800
181
Feb 27, 2026
1.6050
1.6050
1.5700
1.6000
1.6000
842
Feb 26, 2026
1.6000
1.6100
1.6000
1.6050
1.6050
601
Feb 25, 2026
1.6000
1.6000
1.5900
1.5900
1.5900
1,427
Feb 23, 2026
1.6000
1.6050
1.6000
1.6000
1.6000
1,762
Feb 20, 2026
1.6000
1.6100
1.6000
1.6050
1.6050
488
Feb 19, 2026
1.6100
1.6100
1.6000
1.6100
1.6100
964
Feb 18, 2026
1.6050
1.6150
1.6050
1.6100
1.6100
1,259
Feb 17, 2026
1.6000
1.6100
1.6000
1.6050
1.6050
566
Feb 16, 2026
1.6050
1.6150
1.6050
1.6050
1.6050
432
Feb 13, 2026
1.6100
1.6100
1.5900
1.6100
1.6100
575
Feb 12, 2026
1.5950
1.6100
1.5950
1.6100
1.6100
1,217
Feb 11, 2026
1.6100
1.6200
1.5950
1.5950
1.5950
2,269
Feb 10, 2026
1.6150
1.6150
1.6100
1.6100
1.6100
764
Feb 9, 2026
1.6150
1.6200
1.6100
1.6150
1.6150
908
Feb 6, 2026
1.6150
1.6200
1.6150
1.6200
1.6200
1,150
Feb 5, 2026
1.6200
1.6200
1.6150
1.6150
1.6150
1,173
Feb 4, 2026
1.6200
1.6200
1.6150
1.6200
1.6200
1,113
Feb 3, 2026
1.6400
1.6400
1.6200
1.6200
1.6200
950
Feb 2, 2026
1.6200
1.6400
1.6150
1.6400
1.6400
6,595
Jan 30, 2026
1.6350
1.6450
1.6150
1.6250
1.6250
8,682
Jan 29, 2026
1.6450
1.6500
1.6350
1.6350
1.6350
940
Jan 28, 2026
1.6450
1.6500
1.6450
1.6500
1.6500
208
Jan 27, 2026
1.6350
1.6500
1.6350
1.6500
1.6500
1,041
Jan 26, 2026
1.6400
1.6500
1.6300
1.6350
1.6350
3,539
Jan 23, 2026
1.6400
1.6500
1.6400
1.6400
1.6400
577
Jan 22, 2026
1.6550
1.6550
1.6400
1.6400
1.6400
385
Jan 21, 2026
1.6550
1.6550
1.6350
1.6400
1.6400
600
Jan 20, 2026
1.6400
1.6550
1.6300
1.6550
1.6550
2,983
Jan 19, 2026
1.6650
1.6650
1.6350
1.6500
1.6500
1,525
Jan 16, 2026
1.6450
1.6600
1.6450
1.6500
1.6500
178
Jan 15, 2026
1.6500
1.6650
1.6400
1.6650
1.6650
1,165
Jan 14, 2026
1.6500
1.6500
1.6500
1.6500
1.6500
-
Jan 13, 2026
1.6300
1.6500
1.6300
1.6500
1.6500
2,326
Jan 12, 2026
1.6700
1.6700
1.6350
1.6350
1.6350
3,575
Jan 9, 2026
1.6750
1.6800
1.6500
1.6500
1.6500
877
Jan 8, 2026
1.6750
1.6800
1.6600
1.6600
1.6600
288
Jan 7, 2026
1.6650
1.6750
1.6400
1.6750
1.6750
2,810
Jan 6, 2026
1.6350
1.6650
1.6350
1.6650
1.6650
342
Jan 5, 2026
1.6750
1.6750
1.6200
1.6500
1.6500
3,942
Jan 2, 2026
1.6600
1.6800
1.6400
1.6750
1.6750
3,335
Dec 30, 2025
1.6650
1.6650
1.6250
1.6600
1.6600
3,461
Dec 29, 2025
1.6600
1.6750
1.6350
1.6350
1.6350
2,805
Dec 23, 2025
1.6700
1.6700
1.6500
1.6600
1.6600
1,122
Dec 22, 2025
1.6500
1.6700
1.6500
1.6700
1.6700
405
Dec 19, 2025
1.6350
1.6700
1.6350
1.6700
1.6700
852
Dec 18, 2025
1.6500
1.6600
1.6300
1.6600
1.6600
1,672
Dec 17, 2025
1.6300
1.6500
1.6250
1.6500
1.6500
408
Dec 16, 2025
1.6100
1.6500
1.6100
1.6300
1.6300
895
Dec 15, 2025
1.6750
1.6750
1.6000
1.6000
1.6000
13,425
Dec 12, 2025
1.6550
1.6750
1.6550
1.6750
1.6750
864
Dec 11, 2025
1.6700
1.6750
1.6550
1.6750
1.6750
1,099
Dec 10, 2025
1.6750
1.6750
1.6550
1.6600
1.6600
1,057
Dec 9, 2025
1.6600
1.6600
1.6500
1.6550
1.6550
2,729
Dec 8, 2025
1.6550
1.6700
1.6550
1.6600
1.6600
1,393
Dec 5, 2025
1.6750
1.6800
1.6550
1.6700
1.6700
896
Dec 4, 2025
1.6600
1.6600
1.6600
1.6600
1.6600
-
Dec 3, 2025
1.6400
1.6600
1.6400
1.6600
1.6600
916
Dec 2, 2025
1.6500
1.6700
1.6350
1.6350
1.6350
2,944
Dec 1, 2025
1.6500
1.6650
1.6400
1.6600
1.6600
1,403
Nov 28, 2025
1.6600
1.6650
1.6400
1.6650
1.6650
237
Nov 27, 2025
1.6650
1.6700
1.6300
1.6600
1.6600
2,521
Nov 26, 2025
1.6700
1.6700
1.6700
1.6700
1.6700
-
Nov 25, 2025
1.6700
1.6700
1.6550
1.6700
1.6700
236
Nov 24, 2025
1.6700
1.6700
1.6500
1.6700
1.6700
496
Nov 21, 2025
1.6700
1.6700
1.6500
1.6700
1.6700
251
Nov 20, 2025
1.6700
1.6700
1.6500
1.6700
1.6700
3,017
Nov 19, 2025
1.6750
1.6800
1.6500
1.6750
1.6750
757
Nov 18, 2025
1.6600
1.6750
1.6600
1.6750
1.6750
748
Nov 17, 2025
1.6700
1.6850
1.6600
1.6750
1.6750
332
Nov 14, 2025
1.6550
1.6700
1.6550
1.6700
1.6700
2,023
Nov 13, 2025
1.6900
1.6900
1.6750
1.6900
1.6900
551
Nov 12, 2025
1.7000
1.7000
1.6600
1.6950
1.6950
629
Nov 11, 2025
1.6500
1.7050
1.6500
1.7050
1.7050
7,239
Nov 10, 2025
1.6600
1.6600
1.6500
1.6600
1.6600
483
Nov 7, 2025
1.6500
1.6650
1.6500
1.6600
1.6600
579
Nov 6, 2025
1.6600
1.6800
1.6500
1.6500
1.6500
225
Nov 5, 2025
1.6900
1.6900
1.6550
1.6600
1.6600
400
Nov 4, 2025
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 4, 2025
1.6700
1.7000
1.6600
1.6950
1.6950
914
Nov 3, 2025
1.6900
1.7000
1.6900
1.7000
1.6800
4,786
