AS Modera (TAL:MODE)
Estonia · Delayed Price · Currency is EUR 4.000
0.00 (0.00%)
At close: Dec 1, 2025
AS Modera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 33 |
| Nov 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.01% | 15 |
| Nov 27, 2025 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -1.00% | 115 |
| Nov 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 996 |
| Nov 25, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 148 |
| Nov 24, 2025 | 4.48 | 4.48 | 4.00 | 4.00 | 4.00 | -10.71% | 2,617 |
| Nov 21, 2025 | 4.50 | 4.50 | 4.21 | 4.48 | 4.48 | 0.22% | 133 |
| Nov 20, 2025 | 4.68 | 4.68 | 4.47 | 4.47 | 4.47 | -6.49% | 607 |
| Nov 19, 2025 | 4.68 | 4.78 | 4.68 | 4.78 | 4.78 | - | 45 |
| Nov 18, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.21% | 1 |
| Nov 14, 2025 | 4.78 | 4.79 | 4.78 | 4.79 | 4.79 | 0.21% | 25 |
| Nov 13, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.21% | 5 |
| Nov 12, 2025 | 4.70 | 4.79 | 4.60 | 4.79 | 4.79 | 0.84% | 58 |
| Nov 11, 2025 | 4.78 | 4.79 | 4.60 | 4.75 | 4.75 | -0.84% | 383 |
| Nov 6, 2025 | 4.75 | 4.79 | 4.75 | 4.79 | 4.79 | 0.84% | 385 |
| Nov 4, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 16 |
| Nov 3, 2025 | 4.75 | 4.75 | 4.66 | 4.75 | 4.75 | - | 24 |
| Oct 31, 2025 | 4.77 | 4.80 | 4.65 | 4.75 | 4.75 | -1.04% | 395 |
| Oct 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.21% | 5 |
| Oct 29, 2025 | 4.66 | 4.79 | 4.66 | 4.79 | 4.79 | -0.21% | 7 |
| Oct 28, 2025 | 4.73 | 4.80 | 4.62 | 4.80 | 4.80 | - | 304 |
| Oct 27, 2025 | 4.72 | 4.80 | 4.71 | 4.80 | 4.80 | - | 297 |
| Oct 24, 2025 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | - | 6 |
| Oct 23, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 330 |
| Oct 22, 2025 | 4.67 | 4.80 | 4.67 | 4.80 | 4.80 | 1.05% | 15 |
| Oct 21, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.86% | 111 |
| Oct 20, 2025 | 4.84 | 4.85 | 4.74 | 4.84 | 4.84 | -0.21% | 13 |
| Oct 17, 2025 | 4.74 | 4.85 | 4.74 | 4.85 | 4.85 | -0.61% | 60 |
| Oct 16, 2025 | 4.75 | 4.88 | 4.75 | 4.88 | 4.88 | 2.74% | 152 |
| Oct 15, 2025 | 4.80 | 4.98 | 4.75 | 4.75 | 4.75 | -1.04% | 518 |
| Oct 14, 2025 | 4.80 | 5.00 | 4.80 | 4.80 | 4.80 | 0.21% | 1,060 |
| Oct 13, 2025 | 4.48 | 4.80 | 4.48 | 4.79 | 4.79 | 3.01% | 761 |
| Oct 10, 2025 | 4.56 | 4.65 | 4.53 | 4.65 | 4.65 | -0.21% | 140 |
| Oct 9, 2025 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | - | 70 |
| Oct 6, 2025 | 4.53 | 4.66 | 4.48 | 4.66 | 4.66 | - | 41 |
| Oct 3, 2025 | 4.61 | 4.68 | 4.51 | 4.66 | 4.66 | 1.08% | 1,414 |
| Oct 2, 2025 | 4.53 | 4.61 | 4.53 | 4.61 | 4.61 | 0.22% | 25 |
| Sep 30, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.22% | 25 |
| Sep 29, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 42 |
| Sep 26, 2025 | 4.53 | 4.59 | 4.53 | 4.59 | 4.59 | 1.32% | 29 |
| Sep 25, 2025 | 4.57 | 4.62 | 4.53 | 4.53 | 4.53 | -2.16% | 231 |
| Sep 24, 2025 | 4.62 | 4.65 | 4.57 | 4.63 | 4.63 | -1.49% | 276 |
| Sep 23, 2025 | 4.60 | 4.75 | 4.60 | 4.70 | 4.70 | -2.08% | 192 |
| Sep 19, 2025 | 4.77 | 4.80 | 4.77 | 4.80 | 4.80 | - | 166 |
| Sep 17, 2025 | 4.54 | 4.80 | 4.24 | 4.80 | 4.80 | 5.73% | 310 |
| Sep 16, 2025 | 4.71 | 4.79 | 4.54 | 4.54 | 4.54 | -6.20% | 883 |
| Sep 15, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.41% | 5 |
| Sep 12, 2025 | 4.73 | 4.86 | 4.72 | 4.86 | 4.86 | -0.41% | 56 |
| Sep 10, 2025 | 4.71 | 4.88 | 4.71 | 4.88 | 4.88 | 2.31% | 51 |
| Sep 9, 2025 | 4.86 | 4.90 | 4.77 | 4.77 | 4.77 | -1.85% | 293 |