aktsiaselts Linda Nektar (TAL:LINDA)
Estonia · Delayed Price · Currency is EUR 4.500
0.00 (0.00%)
At close: Aug 28, 2026
aktsiaselts Linda Nektar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | - | 40 |
| Aug 26, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | 40 |
| Aug 25, 2026 | 4.68 | 4.68 | 4.52 | 4.52 | 4.52 | -5.83% | 10 |
| Aug 24, 2026 | 4.42 | 4.80 | 4.42 | 4.80 | 4.80 | 6.67% | 30 |
| Aug 21, 2026 | 4.56 | 4.56 | 4.50 | 4.50 | 4.50 | -4.26% | 173 |
| Aug 19, 2026 | 5.00 | 5.00 | 4.70 | 4.70 | 4.70 | -6.00% | 132 |
| Aug 18, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 16 |
| Aug 17, 2026 | 5.10 | 5.15 | 4.80 | 5.10 | 5.10 | 2.00% | 232 |
| Aug 14, 2026 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | -7.41% | 427 |
| Aug 12, 2026 | 5.90 | 5.90 | 5.40 | 5.40 | 5.40 | -0.92% | 21 |
| Aug 10, 2026 | 5.85 | 5.85 | 5.45 | 5.45 | 5.45 | - | 5 |
| Aug 5, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 2 |
| Jul 31, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 4 |
| Jul 30, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 6 |
| Jul 28, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | 4 |
| Jul 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -9.24% | 20 |
| Jul 17, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 10.19% | 244 |
| Jul 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 102 |
| Jul 6, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 1 |
| Jul 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -5.17% | 103 |
| Jul 1, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.65% | 20 |
| Jun 30, 2026 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | -0.88% | 93 |
| 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 |