J. Molner AS (TAL:MOLNR)
Estonia · Delayed Price · Currency is EUR 19.50
-0.30 (-1.52%)
At close: Oct 30, 2026
J. Molner AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | -1.52% | 55 |
| Oct 29, 2026 | 19.80 | 19.80 | 19.60 | 19.80 | 19.80 | -1.00% | 30 |
| Oct 27, 2026 | 20.60 | 20.80 | 19.60 | 20.00 | 20.00 | -2.91% | 144 |
| Oct 23, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.83% | 1 |
| Oct 22, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 1 |
| Oct 21, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | - | 130 |
| Oct 19, 2026 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | 3.92% | 96 |
| Oct 16, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | 51 |
| Oct 15, 2026 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 0.97% | 21 |
| Oct 13, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | 35 |
| Oct 12, 2026 | 20.80 | 20.80 | 20.20 | 20.20 | 20.20 | -2.88% | 26 |
| Oct 8, 2026 | 20.80 | 20.80 | 20.20 | 20.80 | 20.80 | - | 150 |
| Oct 6, 2026 | 21.40 | 21.40 | 20.60 | 20.80 | 20.80 | -7.96% | 48 |
| Oct 2, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -6.61% | 8 |
| Oct 1, 2026 | 21.20 | 26.40 | 21.20 | 24.20 | 24.20 | 16.35% | 291 |
| Sep 30, 2026 | 17.30 | 23.00 | 17.30 | 20.80 | 20.80 | 22.35% | 331 |
| Sep 29, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -3.95% | 12 |
| Sep 28, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | 2 |
| Sep 25, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.75% | 1 |
| Sep 23, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.29% | 1 |
| Sep 21, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 2 |
| Sep 18, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 1 |
| Sep 15, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 1 |
| Sep 14, 2026 | 17.20 | 17.50 | 17.00 | 17.50 | 17.50 | 0.57% | 18 |
| Sep 10, 2026 | 17.50 | 17.90 | 17.40 | 17.40 | 17.40 | -0.57% | 22 |
| Sep 9, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.78% | 121 |
| Sep 8, 2026 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | - | 8 |
| Sep 7, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 72 |
| Sep 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 20 |
| Sep 3, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 20 |
| Sep 2, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 59 |
| Sep 1, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -4.76% | 10 |
| Aug 28, 2026 | 18.40 | 18.90 | 18.00 | 18.90 | 18.90 | -0.53% | 14 |
| Aug 27, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 0.53% | 21 |
| Aug 26, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 5.00% | 1 |
| Aug 24, 2026 | 18.40 | 18.90 | 10.20 | 18.00 | 18.00 | -5.26% | 54 |
| Aug 21, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 11 |
| Aug 18, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | 5 |
| Aug 17, 2026 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | -0.52% | 3 |
| Aug 13, 2026 | 19.40 | 19.40 | 19.20 | 19.20 | 19.20 | -1.03% | 4 |
| Aug 12, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 2 |
| Aug 10, 2026 | 19.00 | 19.40 | 19.00 | 19.40 | 19.40 | 2.11% | 7 |
| Aug 7, 2026 | 19.00 | 19.40 | 19.00 | 19.00 | 19.00 | - | 20 |
| Aug 5, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | -0.52% | 30 |
| Aug 4, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | 3 |
| Aug 3, 2026 | 19.10 | 19.20 | 19.00 | 19.20 | 19.20 | - | 15 |
| Jul 31, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | 1 |
| Jul 29, 2026 | 19.00 | 19.40 | 19.00 | 19.40 | 19.40 | 1.04% | 28 |
| Jul 28, 2026 | 19.30 | 19.60 | 19.20 | 19.20 | 19.20 | -1.54% | 7 |
| Jul 27, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 1 |