J. Molner AS (TAL:MOLNR)
Estonia · Delayed Price · Currency is EUR 22.40
-0.60 (-2.61%)
At close: Jun 8, 2026
J. Molner AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 22.60 | 23.80 | 22.00 | 23.80 | 23.80 | 0.85% | 15 |
| May 19, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 2 |
| May 11, 2026 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | 11.32% | 10 |
| May 8, 2026 | 23.60 | 24.20 | 21.20 | 21.20 | 21.20 | -4.50% | 41 |
| May 7, 2026 | 23.60 | 23.80 | 22.20 | 22.20 | 22.20 | -6.72% | 12 |
| May 6, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 2 |
| May 5, 2026 | 23.00 | 24.00 | 23.00 | 23.80 | 23.80 | 11.21% | 14 |
| May 4, 2026 | 21.00 | 23.80 | 21.00 | 21.40 | 21.40 | - | 8 |
| Apr 30, 2026 | 23.00 | 23.00 | 21.40 | 21.40 | 21.40 | -6.96% | 6 |
| Apr 29, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | 14 |
| Apr 28, 2026 | 21.00 | 22.80 | 21.00 | 22.80 | 22.80 | 12.87% | 123 |
| Apr 27, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -4.72% | 5 |
| Apr 24, 2026 | 20.00 | 21.20 | 20.00 | 21.20 | 21.20 | 6.00% | 173 |
| Apr 23, 2026 | 20.80 | 20.80 | 20.00 | 20.00 | 20.00 | -5.66% | 156 |
| Apr 21, 2026 | 20.60 | 21.80 | 20.60 | 21.20 | 21.20 | 2.91% | 94 |
| Apr 20, 2026 | 20.60 | 20.80 | 20.60 | 20.60 | 20.60 | 1.98% | 7 |
| Apr 17, 2026 | 21.00 | 21.00 | 20.20 | 20.20 | 20.20 | -1.94% | 36 |
| Apr 15, 2026 | 21.80 | 22.00 | 20.60 | 20.60 | 20.60 | -7.21% | 10 |
| Apr 14, 2026 | 20.40 | 22.20 | 20.20 | 22.20 | 22.20 | 8.82% | 8 |
| Apr 13, 2026 | 21.80 | 21.80 | 20.40 | 20.40 | 20.40 | 0.99% | 11 |
| Apr 10, 2026 | 21.60 | 21.60 | 20.20 | 20.20 | 20.20 | -6.48% | 35 |
| Apr 9, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.86% | 14 |
| Apr 8, 2026 | 23.20 | 23.20 | 21.00 | 21.00 | 21.00 | -7.08% | 13 |
| Apr 7, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.59% | 4 |
| Apr 2, 2026 | 21.40 | 23.40 | 21.20 | 23.20 | 23.20 | 2.65% | 12 |
| Apr 1, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 6.60% | 4 |
| Mar 31, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | 5 |
| Mar 30, 2026 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | -1.87% | 35 |
| Mar 27, 2026 | 22.80 | 22.80 | 21.40 | 21.40 | 21.40 | - | 13 |
| Mar 26, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 17 |
| Mar 25, 2026 | 22.80 | 23.00 | 21.40 | 21.40 | 21.40 | 1.90% | 13 |
| Mar 24, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -11.76% | 30 |
| Mar 23, 2026 | 22.40 | 23.80 | 21.40 | 23.80 | 23.80 | -4.80% | 25 |
| Mar 19, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | 1 |
| Mar 18, 2026 | 24.00 | 24.60 | 24.00 | 24.60 | 24.60 | 2.50% | 15 |
| Mar 17, 2026 | 22.00 | 24.00 | 22.00 | 24.00 | 24.00 | 4.35% | 23 |
| Mar 12, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | -4.17% | 14 |
| Mar 11, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | - | 2 |
| Mar 10, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 0.84% | 2 |