AS Modera (TAL:MODE)
Estonia
· Delayed Price · Currency is EUR 4.850
-0.050 (-1.02%)
At close: Mar 3, 2026
AS Modera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.87 | 5.00 | 4.84 | 4.98 | 4.98 | 2.68% | 233 |
| Mar 3, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.02% | 3 |
| Mar 2, 2026 | 4.83 | 4.96 | 4.82 | 4.90 | 4.90 | -1.41% | 185 |
| Feb 26, 2026 | 4.83 | 4.97 | 4.83 | 4.97 | 4.97 | 2.90% | 175 |
| Feb 25, 2026 | 4.85 | 4.97 | 4.82 | 4.83 | 4.83 | -0.41% | 190 |
| Feb 23, 2026 | 4.85 | 4.85 | 4.84 | 4.85 | 4.85 | -2.41% | 419 |
| Feb 20, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - | 60 |
| Feb 19, 2026 | 4.97 | 4.97 | 4.85 | 4.97 | 4.97 | - | 103 |
| Feb 17, 2026 | 4.96 | 4.97 | 4.96 | 4.97 | 4.97 | 0.20% | 5 |
| Feb 16, 2026 | 4.80 | 4.96 | 4.80 | 4.96 | 4.96 | -0.20% | 424 |
| Feb 12, 2026 | 4.91 | 4.97 | 4.91 | 4.97 | 4.97 | 1.22% | 89 |
| Feb 11, 2026 | 4.97 | 4.99 | 4.91 | 4.91 | 4.91 | 0.20% | 25 |
| Feb 10, 2026 | 4.78 | 4.90 | 4.74 | 4.90 | 4.90 | 2.30% | 578 |
| Feb 9, 2026 | 4.85 | 4.92 | 4.72 | 4.79 | 4.79 | -2.84% | 342 |
| Feb 6, 2026 | 5.00 | 5.00 | 4.93 | 4.93 | 4.93 | -0.60% | 348 |
| Feb 5, 2026 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | -0.20% | 57 |
| Feb 4, 2026 | 5.06 | 5.06 | 4.91 | 4.97 | 4.97 | -2.55% | 703 |
| Feb 3, 2026 | 5.18 | 5.18 | 5.10 | 5.10 | 5.10 | - | 19 |
| Feb 2, 2026 | 5.30 | 5.30 | 5.06 | 5.10 | 5.10 | -3.77% | 186 |
| Jan 30, 2026 | 5.32 | 5.40 | 5.20 | 5.30 | 5.30 | - | 3,470 |
| Jan 29, 2026 | 4.86 | 5.40 | 4.86 | 5.30 | 5.30 | 14.22% | 13,462 |
| Jan 28, 2026 | 4.60 | 4.78 | 4.00 | 4.64 | 4.64 | 1.75% | 1,686 |
| Jan 27, 2026 | 4.76 | 4.88 | 4.56 | 4.56 | 4.56 | -3.80% | 367 |
| Jan 26, 2026 | 4.31 | 4.78 | 4.30 | 4.74 | 4.74 | 11.01% | 2,797 |
| Jan 23, 2026 | 4.09 | 4.27 | 3.99 | 4.27 | 4.27 | -1.84% | 3,348 |
| Jan 22, 2026 | 4.12 | 4.35 | 4.10 | 4.35 | 4.35 | -0.23% | 50 |
| Jan 21, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | 20 |
| Jan 20, 2026 | 4.11 | 4.38 | 4.08 | 4.38 | 4.38 | 6.83% | 725 |
| Jan 19, 2026 | 4.15 | 4.20 | 4.10 | 4.10 | 4.10 | -6.82% | 605 |
| Jan 16, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 2.33% | 252 |
| Jan 15, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | -2.27% | 61 |
| Jan 14, 2026 | 4.32 | 4.40 | 4.32 | 4.40 | 4.40 | - | 94 |
| Jan 13, 2026 | 4.32 | 4.40 | 4.31 | 4.40 | 4.40 | 0.46% | 117 |
| Jan 12, 2026 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | 1.86% | 749 |
| Jan 9, 2026 | 4.18 | 4.30 | 4.05 | 4.30 | 4.30 | -0.92% | 588 |
| Jan 8, 2026 | 4.33 | 4.34 | 4.30 | 4.34 | 4.34 | - | 46 |
| Jan 7, 2026 | 4.18 | 4.34 | 4.18 | 4.34 | 4.34 | -0.23% | 81 |
| Jan 6, 2026 | 4.21 | 4.35 | 4.20 | 4.35 | 4.35 | 3.33% | 325 |
| Jan 5, 2026 | 4.30 | 4.30 | 4.16 | 4.21 | 4.21 | -3.00% | 138 |
| Jan 2, 2026 | 4.29 | 4.40 | 4.05 | 4.34 | 4.34 | 0.93% | 917 |
| Dec 30, 2025 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 0.23% | 43 |
| Dec 29, 2025 | 4.13 | 4.29 | 4.05 | 4.29 | 4.29 | -0.23% | 412 |
| Dec 23, 2025 | 4.25 | 4.30 | 4.25 | 4.30 | 4.30 | 0.47% | 96 |
| Dec 18, 2025 | 4.37 | 4.37 | 4.12 | 4.28 | 4.28 | -2.06% | 560 |
| Dec 17, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 6.59% | 60 |
| Dec 16, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -7.66% | 75 |
| Dec 15, 2025 | 4.05 | 4.44 | 4.00 | 4.44 | 4.44 | -0.22% | 160 |
| Dec 12, 2025 | 4.35 | 4.45 | 4.35 | 4.45 | 4.45 | 10.15% | 71 |
| Dec 11, 2025 | 4.34 | 4.44 | 4.04 | 4.04 | 4.04 | 0.75% | 358 |
| Dec 10, 2025 | 3.96 | 4.48 | 3.96 | 4.01 | 4.01 | 1.01% | 762 |
| Dec 9, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.25% | 12 |
| Dec 8, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | 1 |
| Dec 4, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.01% | 2 |
| Dec 3, 2025 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -1.00% | 100 |
| Dec 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 13 |
| Dec 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 33 |
| Nov 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.01% | 15 |
| Nov 27, 2025 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -1.00% | 115 |
| Nov 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 996 |
| Nov 25, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 148 |
| Nov 24, 2025 | 4.48 | 4.48 | 4.00 | 4.00 | 4.00 | -10.71% | 2,617 |
| Nov 21, 2025 | 4.50 | 4.50 | 4.21 | 4.48 | 4.48 | 0.22% | 133 |
| Nov 20, 2025 | 4.68 | 4.68 | 4.47 | 4.47 | 4.47 | -6.49% | 607 |
| Nov 19, 2025 | 4.68 | 4.78 | 4.68 | 4.78 | 4.78 | - | 45 |
| Nov 18, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.21% | 1 |
| Nov 14, 2025 | 4.78 | 4.79 | 4.78 | 4.79 | 4.79 | 0.21% | 25 |
| Nov 13, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.21% | 5 |
| Nov 12, 2025 | 4.70 | 4.79 | 4.60 | 4.79 | 4.79 | 0.84% | 58 |
| Nov 11, 2025 | 4.78 | 4.79 | 4.60 | 4.75 | 4.75 | -0.84% | 383 |
| Nov 6, 2025 | 4.75 | 4.79 | 4.75 | 4.79 | 4.79 | 0.84% | 385 |
| Nov 4, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 16 |
| Nov 3, 2025 | 4.75 | 4.75 | 4.66 | 4.75 | 4.75 | - | 24 |
| Oct 31, 2025 | 4.77 | 4.80 | 4.65 | 4.75 | 4.75 | -1.04% | 395 |
| Oct 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.21% | 5 |
| Oct 29, 2025 | 4.66 | 4.79 | 4.66 | 4.79 | 4.79 | -0.21% | 7 |
| Oct 28, 2025 | 4.73 | 4.80 | 4.62 | 4.80 | 4.80 | - | 304 |
| Oct 27, 2025 | 4.72 | 4.80 | 4.71 | 4.80 | 4.80 | - | 297 |
| Oct 24, 2025 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | - | 6 |
| Oct 23, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 330 |
| Oct 22, 2025 | 4.67 | 4.80 | 4.67 | 4.80 | 4.80 | 1.05% | 15 |
| Oct 21, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.86% | 111 |
| Oct 20, 2025 | 4.84 | 4.85 | 4.74 | 4.84 | 4.84 | -0.21% | 13 |
| Oct 17, 2025 | 4.74 | 4.85 | 4.74 | 4.85 | 4.85 | -0.61% | 60 |
| Oct 16, 2025 | 4.75 | 4.88 | 4.75 | 4.88 | 4.88 | 2.74% | 152 |
| Oct 15, 2025 | 4.80 | 4.98 | 4.75 | 4.75 | 4.75 | -1.04% | 518 |
| Oct 14, 2025 | 4.80 | 5.00 | 4.80 | 4.80 | 4.80 | 0.21% | 1,060 |
| Oct 13, 2025 | 4.48 | 4.80 | 4.48 | 4.79 | 4.79 | 3.01% | 761 |
| Oct 10, 2025 | 4.56 | 4.65 | 4.53 | 4.65 | 4.65 | -0.21% | 140 |
| Oct 9, 2025 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | - | 70 |
| Oct 6, 2025 | 4.53 | 4.66 | 4.48 | 4.66 | 4.66 | - | 41 |
| Oct 3, 2025 | 4.61 | 4.68 | 4.51 | 4.66 | 4.66 | 1.08% | 1,414 |
| Oct 2, 2025 | 4.53 | 4.61 | 4.53 | 4.61 | 4.61 | 0.22% | 25 |
| Sep 30, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.22% | 25 |
| Sep 29, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 42 |
| Sep 26, 2025 | 4.53 | 4.59 | 4.53 | 4.59 | 4.59 | 1.32% | 29 |
| Sep 25, 2025 | 4.57 | 4.62 | 4.53 | 4.53 | 4.53 | -2.16% | 231 |
| Sep 24, 2025 | 4.62 | 4.65 | 4.57 | 4.63 | 4.63 | -1.49% | 276 |
| Sep 23, 2025 | 4.60 | 4.75 | 4.60 | 4.70 | 4.70 | -2.08% | 192 |
| Sep 19, 2025 | 4.77 | 4.80 | 4.77 | 4.80 | 4.80 | - | 166 |
| Sep 17, 2025 | 4.54 | 4.80 | 4.24 | 4.80 | 4.80 | 5.73% | 310 |