AS Modera (TAL:MODE)
Estonia · Delayed Price · Currency is EUR 6.20
-0.25 (-3.88%)
At close: Jul 20, 2026
AS Modera Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | -0.88% | 81 |
| Jul 8, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 35 |
| Jul 7, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | -0.88% | 220 |
| Jul 3, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | 241 |
| Jul 2, 2026 | 5.00 | 5.75 | 5.00 | 5.75 | 5.75 | 15.00% | 2,375 |
| Jul 1, 2026 | 5.20 | 5.25 | 5.00 | 5.00 | 5.00 | -3.85% | 227 |
| Jun 30, 2026 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | 4.00% | 23 |
| Jun 26, 2026 | 5.15 | 5.25 | 5.00 | 5.00 | 5.00 | -2.91% | 95 |
| Jun 25, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | - | 8 |
| Jun 22, 2026 | 5.20 | 5.25 | 5.05 | 5.15 | 5.15 | -0.96% | 158 |
| Jun 19, 2026 | 5.15 | 5.20 | 4.98 | 5.20 | 5.20 | - | 95 |
| Jun 18, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | - | 7 |
| Jun 17, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | - | 281 |
| Jun 16, 2026 | 5.10 | 5.20 | 4.96 | 5.20 | 5.20 | - | 242 |
| Jun 15, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - | 240 |
| Jun 12, 2026 | 5.10 | 5.20 | 5.00 | 5.20 | 5.20 | - | 362 |
| Jun 11, 2026 | 5.10 | 5.30 | 5.10 | 5.20 | 5.20 | 4.00% | 869 |
| Jun 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 5,985 |
| Jun 9, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -2.91% | 13 |
| Jun 8, 2026 | 4.98 | 5.15 | 4.96 | 5.15 | 5.15 | 4.25% | 506 |
| Jun 5, 2026 | 4.94 | 5.10 | 4.94 | 4.94 | 4.94 | -0.40% | 2,081 |
| Jun 4, 2026 | 4.88 | 4.96 | 4.88 | 4.96 | 4.96 | 2.06% | 434 |
| Jun 3, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% | 53 |
| Jun 2, 2026 | 4.88 | 4.90 | 4.86 | 4.90 | 4.90 | -0.81% | 108 |
| Jun 1, 2026 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | 0.41% | 173 |
| May 29, 2026 | 4.94 | 4.94 | 4.88 | 4.92 | 4.92 | -0.40% | 35 |
| May 28, 2026 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | - | 5 |
| May 27, 2026 | 4.90 | 4.94 | 4.86 | 4.94 | 4.94 | 0.82% | 55 |
| May 26, 2026 | 4.96 | 4.96 | 4.90 | 4.90 | 4.90 | -1.21% | 265 |
| May 25, 2026 | 4.94 | 4.96 | 4.92 | 4.96 | 4.96 | 1.64% | 26 |
| May 22, 2026 | 4.94 | 4.94 | 4.88 | 4.88 | 4.88 | -1.61% | 98 |
| May 21, 2026 | 4.94 | 4.96 | 4.94 | 4.96 | 4.96 | - | 12 |
| May 19, 2026 | 4.94 | 4.96 | 4.94 | 4.96 | 4.96 | - | 5 |
| May 18, 2026 | 4.98 | 4.98 | 4.90 | 4.96 | 4.96 | -0.40% | 171 |
| May 15, 2026 | 4.94 | 4.98 | 4.90 | 4.98 | 4.98 | 0.81% | 662 |
| May 13, 2026 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | -2.18% | 135 |
| May 12, 2026 | 5.05 | 5.05 | 4.96 | 5.05 | 5.05 | - | 53 |
| May 11, 2026 | 4.94 | 5.05 | 4.94 | 5.05 | 5.05 | 2.23% | 201 |
| May 8, 2026 | 5.00 | 5.10 | 4.92 | 4.94 | 4.94 | -3.14% | 635 |
| May 7, 2026 | 4.92 | 5.10 | 4.92 | 5.10 | 5.10 | 0.99% | 366 |
| May 5, 2026 | 4.94 | 5.10 | 4.94 | 5.05 | 5.05 | -0.98% | 17 |
| Apr 30, 2026 | 4.96 | 5.10 | 4.96 | 5.10 | 5.10 | - | 58 |
| Apr 29, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 82 |