AS Modera (TAL:MODE)
Estonia · Delayed Price · Currency is EUR 5.15
+0.21 (4.25%)
At close: Jun 8, 2026
AS Modera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2 |
| Apr 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 1 |
| Apr 23, 2026 | 4.94 | 5.10 | 4.94 | 5.10 | 5.10 | 0.99% | 30 |
| Apr 22, 2026 | 5.00 | 5.10 | 4.92 | 5.05 | 5.05 | 1.00% | 125 |
| Apr 21, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 22 |
| Apr 20, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | - | 185 |
| Apr 17, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | 2.82% | 119 |
| Apr 16, 2026 | 5.00 | 5.10 | 4.96 | 4.96 | 4.96 | -2.75% | 95 |
| Apr 15, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | - | 146 |
| Apr 14, 2026 | 4.96 | 5.10 | 4.94 | 5.10 | 5.10 | - | 123 |
| Apr 13, 2026 | 5.00 | 5.10 | 4.94 | 5.10 | 5.10 | - | 65 |
| Apr 10, 2026 | 5.00 | 5.10 | 4.70 | 5.10 | 5.10 | -0.97% | 487 |
| Apr 9, 2026 | 5.10 | 5.15 | 5.00 | 5.15 | 5.15 | - | 75 |
| Apr 8, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 1 |
| Apr 7, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.19% | 30 |
| Apr 2, 2026 | 5.00 | 5.16 | 4.94 | 5.16 | 5.16 | 4.24% | 1,770 |
| Apr 1, 2026 | 5.00 | 5.06 | 4.95 | 4.95 | 4.95 | -1.39% | 535 |
| Mar 31, 2026 | 4.90 | 5.02 | 4.87 | 5.02 | 5.02 | 2.45% | 991 |
| Mar 30, 2026 | 4.82 | 5.00 | 4.82 | 4.90 | 4.90 | 2.08% | 2,264 |
| Mar 27, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.45% | 5 |
| Mar 26, 2026 | 4.70 | 4.70 | 4.64 | 4.64 | 4.64 | -0.85% | 8 |
| Mar 25, 2026 | 4.71 | 4.71 | 4.68 | 4.68 | 4.68 | 0.21% | 216 |
| Mar 24, 2026 | 4.61 | 4.84 | 4.61 | 4.67 | 4.67 | -3.51% | 107 |
| Mar 23, 2026 | 4.61 | 4.84 | 4.57 | 4.84 | 4.84 | -1.02% | 298 |
| Mar 20, 2026 | 4.80 | 4.89 | 4.80 | 4.89 | 4.89 | 1.87% | 51 |
| Mar 18, 2026 | 4.88 | 4.88 | 4.50 | 4.80 | 4.80 | -3.81% | 358 |