AS Modera (TAL:MODE)
Estonia · Delayed Price · Currency is EUR 5.35
0.00 (0.00%)
At close: Sep 18, 2026
AS Modera Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.25 | 5.35 | 5.20 | 5.35 | 5.35 | - | 472 |
| Sep 17, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | 1 |
| Sep 16, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -1.87% | 200 |
| Sep 15, 2026 | 5.45 | 5.45 | 5.10 | 5.35 | 5.35 | -4.46% | 216 |
| Sep 14, 2026 | 5.60 | 5.60 | 5.40 | 5.60 | 5.60 | - | 18 |
| Sep 11, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1 |
| Sep 10, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | - | 23 |
| Sep 9, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | 3.70% | 44 |
| Sep 8, 2026 | 5.65 | 5.65 | 5.40 | 5.40 | 5.40 | -3.57% | 210 |
| Sep 7, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | -0.88% | 209 |
| Sep 4, 2026 | 5.80 | 5.80 | 5.45 | 5.65 | 5.65 | -2.59% | 760 |
| Sep 3, 2026 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | - | 953 |
| Sep 2, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 200 |
| Sep 1, 2026 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | -3.33% | 406 |
| Aug 31, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | 1.69% | 42 |
| Aug 28, 2026 | 6.00 | 6.10 | 5.90 | 5.90 | 5.90 | - | 48 |
| Aug 27, 2026 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -4.84% | 414 |
| Aug 26, 2026 | 6.10 | 6.20 | 6.05 | 6.20 | 6.20 | 4.20% | 157 |
| Aug 25, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -2.46% | 19 |
| Aug 24, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 140 |
| Aug 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 2 |
| Aug 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1 |
| Aug 18, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 5 |
| Aug 17, 2026 | 5.90 | 6.05 | 5.90 | 5.95 | 5.95 | -1.65% | 1,019 |
| Aug 14, 2026 | 5.75 | 6.05 | 5.70 | 6.05 | 6.05 | 4.31% | 313 |
| Aug 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | 65 |
| Aug 12, 2026 | 5.90 | 5.95 | 5.75 | 5.75 | 5.75 | -4.17% | 146 |
| Aug 11, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | - | 201 |
| Aug 10, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 23 |
| Aug 7, 2026 | 5.95 | 6.00 | 5.60 | 5.90 | 5.90 | -0.84% | 327 |
| Aug 6, 2026 | 6.00 | 6.00 | 5.60 | 5.95 | 5.95 | -0.83% | 353 |
| Aug 5, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | 7 |
| Aug 4, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | 1 |
| Aug 3, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 1 |
| Jul 31, 2026 | 6.15 | 6.20 | 6.10 | 6.10 | 6.10 | 1.67% | 210 |
| Jul 30, 2026 | 5.90 | 6.20 | 5.90 | 6.00 | 6.00 | - | 1,812 |
| Jul 29, 2026 | 5.55 | 6.00 | 5.55 | 6.00 | 6.00 | 7.14% | 365 |
| Jul 28, 2026 | 5.60 | 5.85 | 5.60 | 5.60 | 5.60 | 0.90% | 226 |
| Jul 27, 2026 | 6.00 | 6.00 | 5.55 | 5.55 | 5.55 | -8.26% | 104 |
| Jul 24, 2026 | 5.80 | 6.15 | 5.65 | 6.05 | 6.05 | -1.63% | 279 |
| Jul 23, 2026 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | 2.50% | 155 |
| Jul 22, 2026 | 5.70 | 6.00 | 5.70 | 6.00 | 6.00 | - | 36 |
| Jul 21, 2026 | 6.05 | 6.10 | 5.60 | 6.00 | 6.00 | -3.23% | 537 |
| Jul 20, 2026 | 6.45 | 6.45 | 6.20 | 6.20 | 6.20 | -3.88% | 21 |
| Jul 17, 2026 | 6.10 | 6.45 | 6.10 | 6.45 | 6.45 | 0.78% | 305 |
| Jul 16, 2026 | 6.15 | 6.40 | 6.10 | 6.40 | 6.40 | 4.07% | 952 |
| Jul 15, 2026 | 6.10 | 6.15 | 5.80 | 6.15 | 6.15 | -0.81% | 151 |
| Jul 14, 2026 | 5.80 | 6.25 | 5.80 | 6.20 | 6.20 | -2.36% | 274 |
| Jul 13, 2026 | 5.90 | 6.40 | 5.90 | 6.35 | 6.35 | 9.48% | 740 |
| Jul 10, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 3.57% | 694 |