AS Modera (TAL:MODE)
Estonia · Delayed Price · Currency is EUR 5.00
-0.25 (-4.76%)
At close: Oct 29, 2026
AS Modera Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | 5 |
| Oct 28, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 5.42% | 7 |
| Oct 27, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | 96 |
| Oct 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | 103 |
| Oct 22, 2026 | 4.94 | 5.15 | 4.94 | 5.15 | 5.15 | 6.40% | 400 |
| Oct 21, 2026 | 4.94 | 4.96 | 4.80 | 4.84 | 4.84 | - | 384 |
| Oct 20, 2026 | 4.98 | 4.98 | 4.84 | 4.84 | 4.84 | -3.20% | 124 |
| Oct 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2,001 |
| Oct 16, 2026 | 5.00 | 5.20 | 5.00 | 5.00 | 5.00 | - | 700 |
| Oct 15, 2026 | 5.10 | 5.40 | 5.00 | 5.00 | 5.00 | - | 326 |
| Oct 14, 2026 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | -2.91% | 123 |
| Oct 13, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 90 |
| Oct 12, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 297 |
| Oct 9, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | - | 222 |
| Oct 8, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 500 |
| Oct 7, 2026 | 5.20 | 5.20 | 5.00 | 5.10 | 5.10 | -2.86% | 949 |
| Oct 6, 2026 | 5.30 | 5.35 | 5.00 | 5.25 | 5.25 | -0.94% | 1,671 |
| Oct 5, 2026 | 5.40 | 5.40 | 5.25 | 5.30 | 5.30 | 0.95% | 418 |
| Oct 2, 2026 | 5.25 | 5.25 | 5.00 | 5.25 | 5.25 | 5.00% | 560 |
| Oct 1, 2026 | 5.10 | 5.35 | 5.00 | 5.00 | 5.00 | -1.96% | 2,099 |
| Sep 30, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | - | 59 |
| Sep 29, 2026 | 5.50 | 5.50 | 5.00 | 5.10 | 5.10 | -4.67% | 1,031 |
| Sep 28, 2026 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | - | 7 |
| Sep 25, 2026 | 5.40 | 5.40 | 5.10 | 5.35 | 5.35 | -0.93% | 521 |
| Sep 24, 2026 | 5.40 | 5.40 | 5.20 | 5.40 | 5.40 | - | 69 |
| Sep 23, 2026 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | - | 158 |
| Sep 22, 2026 | 5.25 | 5.40 | 5.20 | 5.40 | 5.40 | - | 71 |
| Sep 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | 40 |
| 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 |