AS Modera (TAL:MODE)
Estonia
· Delayed Price · Currency is EUR 4.000
+0.040 (1.01%)
At close: Dec 4, 2025
AS Modera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 4.71 | 4.79 | 4.54 | 4.54 | 4.54 | -6.20% | 883 |
| Sep 15, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.41% | 5 |
| Sep 12, 2025 | 4.73 | 4.86 | 4.72 | 4.86 | 4.86 | -0.41% | 56 |
| Sep 10, 2025 | 4.71 | 4.88 | 4.71 | 4.88 | 4.88 | 2.31% | 51 |
| Sep 9, 2025 | 4.86 | 4.90 | 4.77 | 4.77 | 4.77 | -1.85% | 293 |
| Sep 5, 2025 | 4.77 | 4.88 | 4.77 | 4.86 | 4.86 | 3.40% | 97 |
| Sep 4, 2025 | 4.82 | 4.82 | 4.70 | 4.70 | 4.70 | -4.67% | 760 |
| Sep 3, 2025 | 4.89 | 4.93 | 4.89 | 4.93 | 4.93 | 0.61% | 51 |
| Sep 2, 2025 | 4.89 | 4.90 | 4.89 | 4.90 | 4.90 | - | 145 |
| Sep 1, 2025 | 4.81 | 4.90 | 4.71 | 4.90 | 4.90 | -0.81% | 1,147 |
| Aug 29, 2025 | 4.90 | 4.94 | 4.80 | 4.94 | 4.94 | -1.20% | 593 |
| Aug 28, 2025 | 5.00 | 5.00 | 4.88 | 5.00 | 5.00 | - | 113 |
| Aug 27, 2025 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | - | 99 |
| Aug 26, 2025 | 4.95 | 5.04 | 4.90 | 5.00 | 5.00 | 1.83% | 822 |
| Aug 25, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -3.73% | 75 |
| Aug 22, 2025 | 5.10 | 5.16 | 5.00 | 5.10 | 5.10 | -0.39% | 2,699 |
| Aug 21, 2025 | 4.81 | 5.30 | 4.80 | 5.12 | 5.12 | 4.28% | 1,640 |
| Aug 19, 2025 | 5.18 | 5.18 | 4.80 | 4.91 | 4.91 | -1.80% | 1,845 |
| Aug 18, 2025 | 4.25 | 5.20 | 4.25 | 5.00 | 5.00 | 17.92% | 8,753 |
| Aug 15, 2025 | 4.20 | 4.26 | 4.16 | 4.24 | 4.24 | 4.69% | 523 |
| Aug 14, 2025 | 4.06 | 4.06 | 4.05 | 4.05 | 4.05 | -3.34% | 26 |
| Aug 13, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.24% | 1 |
| Aug 12, 2025 | 4.06 | 4.18 | 4.06 | 4.18 | 4.18 | 3.47% | 115 |
| Aug 11, 2025 | 4.04 | 4.20 | 4.04 | 4.04 | 4.04 | -4.49% | 89 |
| Aug 7, 2025 | 4.10 | 4.23 | 4.05 | 4.23 | 4.23 | -0.47% | 361 |
| Aug 6, 2025 | 4.10 | 4.25 | 4.10 | 4.25 | 4.25 | -0.23% | 130 |
| Aug 5, 2025 | 4.25 | 4.26 | 4.25 | 4.26 | 4.26 | - | 15 |
| Aug 4, 2025 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | 0.47% | 25 |
| Aug 1, 2025 | 4.11 | 4.24 | 4.10 | 4.24 | 4.24 | 1.44% | 214 |
| Jul 31, 2025 | 4.18 | 4.18 | 4.10 | 4.18 | 4.18 | -0.48% | 192 |
| Jul 30, 2025 | 4.24 | 4.24 | 4.10 | 4.20 | 4.20 | -1.18% | 31 |
| Jul 29, 2025 | 4.14 | 4.25 | 4.11 | 4.25 | 4.25 | -0.70% | 47 |
| Jul 25, 2025 | 4.29 | 4.29 | 4.25 | 4.28 | 4.28 | -0.23% | 100 |
| Jul 24, 2025 | 4.26 | 4.29 | 4.26 | 4.29 | 4.29 | - | 31 |
| Jul 23, 2025 | 4.28 | 4.29 | 4.27 | 4.29 | 4.29 | - | 66 |
| Jul 22, 2025 | 4.10 | 4.29 | 4.10 | 4.29 | 4.29 | -0.23% | 80 |
| Jul 21, 2025 | 4.13 | 4.30 | 4.13 | 4.30 | 4.30 | 7.50% | 240 |
| Jul 18, 2025 | 4.00 | 4.20 | 3.99 | 4.00 | 4.00 | -1.96% | 2,379 |
| Jul 17, 2025 | 4.20 | 4.20 | 4.08 | 4.08 | 4.08 | -2.86% | 452 |
| Jul 16, 2025 | 4.15 | 4.26 | 4.15 | 4.20 | 4.20 | -2.10% | 163 |
| Jul 15, 2025 | 4.28 | 4.29 | 4.16 | 4.29 | 4.29 | -0.23% | 105 |
| Jul 14, 2025 | 4.15 | 4.30 | 4.15 | 4.30 | 4.30 | 1.18% | 590 |
| Jul 11, 2025 | 4.17 | 4.28 | 4.12 | 4.25 | 4.25 | 1.19% | 990 |
| Jul 10, 2025 | 4.01 | 4.20 | 4.00 | 4.20 | 4.20 | 2.69% | 900 |
| Jul 9, 2025 | 4.00 | 4.09 | 4.00 | 4.09 | 4.09 | 2.25% | 46 |
| Jul 8, 2025 | 4.00 | 4.09 | 4.00 | 4.00 | 4.00 | -1.96% | 175 |
| Jul 7, 2025 | 4.00 | 4.08 | 4.00 | 4.08 | 4.08 | -0.24% | 90 |
| Jul 4, 2025 | 4.06 | 4.10 | 4.06 | 4.09 | 4.09 | - | 1,125 |
| Jul 3, 2025 | 3.94 | 4.09 | 3.81 | 4.09 | 4.09 | 4.87% | 1,429 |
| Jul 2, 2025 | 3.75 | 3.95 | 3.75 | 3.90 | 3.90 | 2.09% | 1,377 |
| Jul 1, 2025 | 3.81 | 3.82 | 3.70 | 3.82 | 3.82 | - | 118 |
| Jun 30, 2025 | 3.80 | 3.82 | 3.75 | 3.82 | 3.82 | - | 78 |