aktsiaselts Linda Nektar (TAL:LINDA)
Estonia · Delayed Price · Currency is EUR 5.45
0.00 (0.00%)
At close: Dec 1, 2025
aktsiaselts Linda Nektar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 6 |
| Nov 28, 2025 | 5.40 | 5.45 | 5.10 | 5.45 | 5.45 | -0.91% | 33 |
| Nov 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1 |
| Nov 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | 1 |
| Nov 14, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.52 | 0.91% | 91 |
| Nov 12, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.47 | - | 36 |
| Nov 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.47 | - | 10 |
| Nov 6, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.47 | -0.90% | 1 |
| Oct 24, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | -0.89% | 4 |
| Oct 20, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.57 | 0.90% | 1 |
| Oct 17, 2025 | 5.50 | 5.55 | 5.40 | 5.55 | 5.52 | 0.91% | 57 |
| Oct 16, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.47 | -0.90% | 34 |
| Oct 15, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | -4.31% | 6 |
| Oct 14, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.77 | 5.45% | 6 |
| Oct 13, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.47 | - | 1 |
| Oct 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.47 | -5.98% | 4 |
| Oct 8, 2025 | 5.50 | 5.85 | 5.50 | 5.85 | 5.82 | 6.36% | 15 |
| Oct 7, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.47 | - | 4 |
| Oct 6, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.47 | - | 10 |
| Oct 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.47 | -0.90% | 1 |
| Sep 30, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | - | 10 |
| Sep 29, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | -5.93% | 11 |
| Sep 26, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.87 | 1.72% | 6 |
| Sep 25, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.77 | - | 15 |
| Sep 23, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.77 | 5.45% | 1 |
| Sep 22, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.47 | -7.56% | 11 |
| Sep 19, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.92 | -0.83% | 1 |
| Sep 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | - | 1 |
| Sep 12, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 5.97 | 1.69% | 5 |
| Sep 11, 2025 | 5.90 | 5.90 | 5.70 | 5.90 | 5.87 | 1.72% | 9 |
| Sep 10, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.77 | - | 21 |
| Sep 9, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.77 | 1.75% | 6 |
| Sep 8, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.67 | - | 123 |
| Sep 5, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.67 | 0.88% | 5 |
| Sep 3, 2025 | 5.60 | 5.65 | 5.50 | 5.65 | 5.62 | - | 15 |
| Sep 1, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.62 | -0.88% | 21 |
| Aug 29, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.67 | 0.88% | 2 |
| Aug 28, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.62 | -0.88% | 1 |
| Aug 27, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.67 | 1.79% | 3 |
| Aug 25, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.57 | 1.82% | 1 |
| Aug 21, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.47 | 0.92% | 19 |
| Aug 18, 2025 | 5.45 | 5.50 | 5.45 | 5.45 | 5.42 | -0.91% | 39 |
| Aug 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.47 | -4.35% | 16 |
| Aug 14, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.72 | 4.55% | 1 |
| Aug 11, 2025 | 5.70 | 5.70 | 5.50 | 5.50 | 5.47 | -3.51% | 31 |
| Aug 8, 2025 | 5.45 | 5.70 | 5.45 | 5.70 | 5.67 | - | 13 |
| Aug 7, 2025 | 5.45 | 5.70 | 5.45 | 5.70 | 5.67 | 4.59% | 8 |
| Aug 6, 2025 | 5.70 | 5.70 | 5.45 | 5.45 | 5.42 | - | 17 |
| Aug 1, 2025 | 5.70 | 5.70 | 5.45 | 5.45 | 5.42 | -4.39% | 7 |
| Jul 31, 2025 | 5.40 | 5.75 | 5.40 | 5.70 | 5.67 | 5.56% | 56 |