AS Modera (TAL:MODE)
Estonia · Delayed Price · Currency is EUR 4.180
-0.020 (-0.48%)
At close: Jul 31, 2025
AS Modera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 4.18 | 4.18 | 4.10 | 4.18 | 4.18 | -0.48% | 192 |
| Jul 30, 2025 | 4.24 | 4.24 | 4.10 | 4.20 | 4.20 | -1.18% | 31 |
| Jul 29, 2025 | 4.14 | 4.25 | 4.11 | 4.25 | 4.25 | -0.70% | 47 |
| Jul 25, 2025 | 4.29 | 4.29 | 4.25 | 4.28 | 4.28 | -0.23% | 100 |
| Jul 24, 2025 | 4.26 | 4.29 | 4.26 | 4.29 | 4.29 | - | 31 |
| Jul 23, 2025 | 4.28 | 4.29 | 4.27 | 4.29 | 4.29 | - | 66 |
| Jul 22, 2025 | 4.10 | 4.29 | 4.10 | 4.29 | 4.29 | -0.23% | 80 |
| Jul 21, 2025 | 4.13 | 4.30 | 4.13 | 4.30 | 4.30 | 7.50% | 240 |
| Jul 18, 2025 | 4.00 | 4.20 | 3.99 | 4.00 | 4.00 | -1.96% | 2,379 |
| Jul 17, 2025 | 4.20 | 4.20 | 4.08 | 4.08 | 4.08 | -2.86% | 452 |
| Jul 16, 2025 | 4.15 | 4.26 | 4.15 | 4.20 | 4.20 | -2.10% | 163 |
| Jul 15, 2025 | 4.28 | 4.29 | 4.16 | 4.29 | 4.29 | -0.23% | 105 |
| Jul 14, 2025 | 4.15 | 4.30 | 4.15 | 4.30 | 4.30 | 1.18% | 590 |
| Jul 11, 2025 | 4.17 | 4.28 | 4.12 | 4.25 | 4.25 | 1.19% | 990 |
| Jul 10, 2025 | 4.01 | 4.20 | 4.00 | 4.20 | 4.20 | 2.69% | 900 |
| Jul 9, 2025 | 4.00 | 4.09 | 4.00 | 4.09 | 4.09 | 2.25% | 46 |
| Jul 8, 2025 | 4.00 | 4.09 | 4.00 | 4.00 | 4.00 | -1.96% | 175 |
| Jul 7, 2025 | 4.00 | 4.08 | 4.00 | 4.08 | 4.08 | -0.24% | 90 |
| Jul 4, 2025 | 4.06 | 4.10 | 4.06 | 4.09 | 4.09 | - | 1,125 |
| Jul 3, 2025 | 3.94 | 4.09 | 3.81 | 4.09 | 4.09 | 4.87% | 1,429 |
| Jul 2, 2025 | 3.75 | 3.95 | 3.75 | 3.90 | 3.90 | 2.09% | 1,377 |
| Jul 1, 2025 | 3.81 | 3.82 | 3.70 | 3.82 | 3.82 | - | 118 |
| Jun 30, 2025 | 3.80 | 3.82 | 3.75 | 3.82 | 3.82 | - | 78 |
| Jun 27, 2025 | 3.61 | 3.83 | 3.61 | 3.82 | 3.82 | - | 660 |
| Jun 26, 2025 | 3.71 | 3.83 | 3.70 | 3.82 | 3.82 | -0.52% | 120 |
| Jun 25, 2025 | 3.76 | 3.84 | 3.54 | 3.84 | 3.84 | -0.26% | 511 |
| Jun 20, 2025 | 3.82 | 3.85 | 3.82 | 3.85 | 3.85 | 0.26% | 100 |
| Jun 19, 2025 | 3.77 | 3.84 | 3.73 | 3.84 | 3.84 | 1.05% | 285 |
| Jun 18, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 5 |
| Jun 17, 2025 | 3.78 | 3.80 | 3.60 | 3.80 | 3.80 | 1.33% | 352 |
| Jun 16, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.32% | 100 |
| Jun 12, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.78% | 1 |
| Jun 11, 2025 | 3.69 | 3.83 | 3.69 | 3.83 | 3.83 | 0.26% | 56 |
| Jun 10, 2025 | 3.84 | 3.84 | 3.65 | 3.82 | 3.82 | -0.26% | 380 |
| Jun 9, 2025 | 3.80 | 3.85 | 3.65 | 3.83 | 3.83 | -0.52% | 338 |
| Jun 6, 2025 | 3.77 | 3.85 | 3.77 | 3.85 | 3.85 | - | 81 |
| Jun 5, 2025 | 3.84 | 3.85 | 3.84 | 3.85 | 3.85 | - | 20 |
| Jun 4, 2025 | 3.80 | 3.85 | 3.80 | 3.85 | 3.85 | 1.32% | 228 |
| Jun 3, 2025 | 3.80 | 3.80 | 3.75 | 3.80 | 3.80 | - | 425 |
| Jun 2, 2025 | 3.77 | 3.80 | 3.77 | 3.80 | 3.80 | - | 56 |
| May 30, 2025 | 3.75 | 3.80 | 3.75 | 3.80 | 3.80 | 0.26% | 380 |
| May 28, 2025 | 3.76 | 3.79 | 3.72 | 3.79 | 3.79 | -1.30% | 117 |
| May 27, 2025 | 3.79 | 3.84 | 3.79 | 3.84 | 3.84 | 1.32% | 50 |
| May 26, 2025 | 3.78 | 3.80 | 3.60 | 3.79 | 3.79 | 0.80% | 945 |
| May 23, 2025 | 3.76 | 3.77 | 3.70 | 3.76 | 3.76 | 0.27% | 58 |
| May 22, 2025 | 3.70 | 3.75 | 3.70 | 3.75 | 3.75 | -1.06% | 130 |
| May 21, 2025 | 3.76 | 3.79 | 3.71 | 3.79 | 3.79 | -0.26% | 90 |
| May 20, 2025 | 3.78 | 3.80 | 3.76 | 3.80 | 3.80 | - | 206 |
| May 19, 2025 | 3.78 | 3.80 | 3.75 | 3.80 | 3.80 | 0.80% | 86 |
| May 16, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.26% | 34 |