aktsiaselts Linda Nektar (TAL:LINDA)
Estonia · Delayed Price · Currency is EUR 5.70
-0.25 (-4.20%)
At close: Jun 29, 2026
aktsiaselts Linda Nektar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -4.20% | 4,016 |
| Jun 26, 2026 | 5.75 | 5.95 | 5.70 | 5.95 | 5.95 | -0.83% | 2,015 |
| Jun 25, 2026 | 5.30 | 6.10 | 5.30 | 6.00 | 6.00 | 13.21% | 338 |
| Jun 22, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 2 |
| Jun 15, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 1 |
| Jun 9, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 15 |
| Jun 5, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3.92% | 1 |
| May 29, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | 20 |
| May 26, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3.92% | 1 |
| May 21, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -1.92% | 8 |
| May 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | 2 |
| May 18, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | 2 |
| May 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | 7 |
| Apr 30, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | 1 |
| Apr 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | 6 |
| Apr 22, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 8.00% | 10 |
| Apr 21, 2026 | 5.35 | 5.35 | 5.00 | 5.00 | 5.00 | -7.41% | 28 |
| Apr 16, 2026 | 5.10 | 5.40 | 5.10 | 5.40 | 5.40 | -0.92% | 15 |
| Apr 15, 2026 | 5.25 | 5.45 | 5.25 | 5.45 | 5.45 | 0.93% | 11 |
| Apr 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 3.85% | 6 |
| Apr 10, 2026 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 12 |
| Apr 7, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -4.63% | 6 |
| Apr 2, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | 3.85% | 4 |
| Apr 1, 2026 | 5.45 | 5.45 | 5.20 | 5.20 | 5.20 | 0.97% | 23 |
| Mar 25, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | 2 |
| Mar 23, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -3.67% | 7 |
| Mar 20, 2026 | 5.35 | 5.45 | 5.20 | 5.45 | 5.45 | 0.93% | 112 |
| Mar 19, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | 3 |
| Mar 18, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -4.46% | 1 |
| Mar 17, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1 |
| Mar 11, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | 2 |
| Mar 5, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | - | 3 |
| Feb 27, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 4.72% | 1 |
| Feb 25, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -4.50% | 1 |
| Feb 23, 2026 | 5.35 | 5.55 | 5.35 | 5.55 | 5.55 | -0.89% | 4 |
| Feb 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1 |
| Feb 13, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1 |
| Feb 12, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | - | 23 |
| Feb 3, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1 |
| Jan 28, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.70% | 2 |
| Jan 26, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -3.57% | 2 |
| Jan 22, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | 2 |
| Jan 20, 2026 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | -0.91% | 21 |
| Jan 14, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -2.65% | 3 |
| Jan 13, 2026 | 5.45 | 5.65 | 5.40 | 5.65 | 5.65 | -0.88% | 30 |
| Jan 8, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1 |
| Jan 7, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | - | 3 |
| Jan 6, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | 16 |
| Jan 5, 2026 | 5.40 | 5.65 | 5.40 | 5.65 | 5.65 | 4.63% | 33 |
| Jan 2, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 56 |