J. Molner AS (TAL:MOLNR)
Estonia · Delayed Price · Currency is EUR 18.90
-0.10 (-0.53%)
At close: Aug 28, 2026
J. Molner AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 30 |
| Jul 23, 2026 | 19.20 | 19.50 | 19.10 | 19.50 | 19.50 | 2.09% | 50 |
| Jul 22, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 28 |
| Jul 21, 2026 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | -2.55% | 26 |
| Jul 20, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.51% | 2 |
| Jul 17, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | 10 |
| Jul 16, 2026 | 20.00 | 20.00 | 19.90 | 20.00 | 20.00 | 0.50% | 21 |
| Jul 7, 2026 | 20.00 | 20.00 | 19.00 | 19.90 | 19.90 | -5.24% | 14 |
| Jul 6, 2026 | 20.40 | 21.80 | 20.40 | 21.00 | 21.00 | 10.53% | 9 |
| Jul 3, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -4.52% | 20 |
| Jul 2, 2026 | 19.60 | 20.80 | 19.10 | 19.90 | 19.90 | - | 15 |
| Jun 29, 2026 | 19.90 | 19.90 | 19.80 | 19.90 | 19.90 | -5.24% | 25 |
| Jun 26, 2026 | 20.40 | 21.00 | 19.80 | 21.00 | 21.00 | 2.94% | 28 |
| Jun 25, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 15 |
| Jun 19, 2026 | 20.40 | 20.60 | 20.40 | 20.40 | 20.40 | - | 13 |
| Jun 17, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | -2.86% | 95 |
| Jun 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | 10 |
| Jun 15, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | 2 |
| Jun 12, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 3 |
| Jun 11, 2026 | 22.20 | 22.20 | 22.00 | 22.20 | 22.20 | - | 95 |
| Jun 10, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | - | 7 |
| Jun 9, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -0.89% | 2 |
| Jun 8, 2026 | 22.40 | 22.40 | 21.80 | 22.40 | 22.40 | -2.61% | 44 |
| Jun 5, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | 1 |
| Jun 3, 2026 | 23.60 | 23.80 | 22.80 | 22.80 | 22.80 | -3.39% | 11 |
| Jun 2, 2026 | 23.00 | 23.60 | 22.80 | 23.60 | 23.60 | 7.27% | 95 |
| Jun 1, 2026 | 22.60 | 22.60 | 22.00 | 22.00 | 22.00 | -1.79% | 39 |
| May 28, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -3.45% | 1 |
| May 27, 2026 | 22.40 | 23.20 | 22.20 | 23.20 | 23.20 | 1.75% | 153 |
| May 26, 2026 | 21.80 | 22.80 | 21.80 | 22.80 | 22.80 | -0.87% | 2 |
| May 25, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | -0.86% | 6 |
| May 22, 2026 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | 5.45% | 4 |
| May 21, 2026 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -7.56% | 12 |