aktsiaselts Linda Nektar (TAL:LINDA)
Estonia · Delayed Price · Currency is EUR 5.40
0.00 (0.00%)
At close: Jul 30, 2025
aktsiaselts Linda Nektar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.47 | 2.80% | 4 |
| May 5, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.32 | -1.83% | 1 |
| May 2, 2025 | 5.25 | 5.45 | 5.25 | 5.45 | 5.42 | 3.81% | 81 |
| Apr 30, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.22 | - | 2 |
| Apr 29, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.22 | - | 7 |
| Apr 28, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.22 | 0.96% | 3 |
| Apr 25, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 5.17 | 4.00% | 9 |
| Apr 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.97 | - | 1 |
| Apr 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.97 | - | 2 |
| Apr 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.97 | - | 32 |
| Apr 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.97 | - | 1 |
| Apr 14, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 4.97 | - | 3 |
| Apr 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.97 | 0.40% | 16 |
| Apr 8, 2025 | 4.98 | 5.00 | 4.98 | 4.98 | 4.95 | - | 8 |
| Apr 7, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.95 | -0.40% | 1 |
| Apr 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.97 | - | 29 |