aktsiaselts Linda Nektar (TAL:LINDA)
Estonia · Delayed Price · Currency is EUR 5.70
+0.05 (0.88%)
At close: Sep 5, 2025
aktsiaselts Linda Nektar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | 5 |
| Sep 3, 2025 | 5.60 | 5.65 | 5.50 | 5.65 | 5.65 | - | 15 |
| Sep 1, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | 21 |
| Aug 29, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 0.88% | 2 |
| Aug 28, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | 1 |
| Aug 27, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | 3 |
| Aug 25, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | 1 |
| Aug 21, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | 19 |
| Aug 18, 2025 | 5.45 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | 39 |
| Aug 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -4.35% | 16 |
| Aug 14, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 4.55% | 1 |
| Aug 11, 2025 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -3.51% | 31 |
| Aug 8, 2025 | 5.45 | 5.70 | 5.45 | 5.70 | 5.70 | - | 13 |
| Aug 7, 2025 | 5.45 | 5.70 | 5.45 | 5.70 | 5.70 | 4.59% | 8 |
| Aug 6, 2025 | 5.70 | 5.70 | 5.45 | 5.45 | 5.45 | - | 17 |
| Aug 1, 2025 | 5.70 | 5.70 | 5.45 | 5.45 | 5.45 | -4.39% | 7 |
| Jul 31, 2025 | 5.40 | 5.75 | 5.40 | 5.70 | 5.70 | 5.56% | 56 |
| Jul 30, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 2 |
| Jul 28, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1 |
| Jul 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -4.42% | 1 |
| Jul 23, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | 10 |
| Jul 21, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1 |
| Jul 17, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 3 |
| Jul 16, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 0.88% | 6 |
| Jul 14, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | 1 |
| Jul 8, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 37 |
| Jul 7, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | 10 |
| Jul 1, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | 2 |
| Jun 30, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -2.65% | 27 |
| Jun 27, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | 5 |
| Jun 26, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 4.67% | 2 |
| Jun 25, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | 5 |
| Jun 17, 2025 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | - | 15 |
| Jun 16, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 45 |
| Jun 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1 |
| Jun 9, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1 |
| Jun 6, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.80% | 3 |
| Jun 3, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | 18 |
| Jun 2, 2025 | 5.60 | 5.70 | 5.30 | 5.30 | 5.30 | - | 30 |
| May 28, 2025 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -3.64% | 17 |
| May 26, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 3 |
| May 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 5 |
| May 21, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 2 |
| May 20, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1 |
| May 19, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.47 | - | 6 |
| May 16, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.47 | - | 5 |
| May 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.47 | - | 20 |
| May 13, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.47 | - | 10 |
| May 9, 2025 | 5.45 | 5.50 | 5.00 | 5.50 | 5.47 | - | 74 |
| May 7, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.47 | - | 14 |