J. Molner AS (TAL:MOLNR)
Estonia
· Delayed Price · Currency is EUR 22.20
-0.80 (-3.48%)
At close: Mar 6, 2026
J. Molner AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.20 | 24.00 | 22.20 | 22.20 | 22.20 | -3.48% | 59 |
| Mar 5, 2026 | 25.00 | 25.00 | 23.00 | 23.00 | 23.00 | -8.00% | 98 |
| Mar 4, 2026 | 25.80 | 25.80 | 23.00 | 25.00 | 25.00 | -2.34% | 30 |
| Mar 3, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 4 |
| Mar 2, 2026 | 22.00 | 25.60 | 22.00 | 25.60 | 25.60 | 0.79% | 37 |
| Feb 27, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 0.79% | 8 |
| Feb 26, 2026 | 25.20 | 25.20 | 25.00 | 25.20 | 25.20 | -3.08% | 56 |
| Feb 25, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 3.17% | 5 |
| Feb 23, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33% | 1 |
| Feb 19, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | 5 |
| Feb 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 7 |
| Feb 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 7 |
| Feb 13, 2026 | 26.60 | 26.60 | 26.00 | 26.00 | 26.00 | -1.52% | 10 |
| Feb 12, 2026 | 25.80 | 26.40 | 25.80 | 26.40 | 26.40 | 2.33% | 35 |
| Feb 11, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | - | 3 |
| Feb 10, 2026 | 26.20 | 26.20 | 25.80 | 25.80 | 25.80 | -3.73% | 4 |
| Feb 9, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | 3 |
| Feb 6, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | 2 |
| Feb 4, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | 2 |
| Feb 3, 2026 | 26.60 | 26.60 | 26.20 | 26.20 | 26.20 | -1.50% | 3 |
| Feb 2, 2026 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | -0.75% | 41 |
| Jan 29, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | 10 |
| Jan 28, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 45 |
| Jan 27, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | - | 51 |
| Jan 26, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | 50 |
| Jan 21, 2026 | 26.80 | 27.20 | 26.80 | 27.20 | 27.20 | -2.16% | 4 |
| Jan 13, 2026 | 27.80 | 28.00 | 27.80 | 27.80 | 27.80 | 2.96% | 30 |
| Jan 12, 2026 | 27.80 | 27.80 | 27.00 | 27.00 | 27.00 | -2.88% | 9 |
| Jan 9, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | 3 |
| Jan 8, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 5 |
| Jan 7, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 15 |
| Jan 5, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1 |
| Jan 2, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 16 |
| Dec 30, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 0.72% | 52 |
| Dec 29, 2025 | 28.00 | 28.00 | 25.60 | 27.80 | 27.80 | 2.21% | 14 |
| Dec 23, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | 47 |
| Dec 22, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | 7 |
| Dec 18, 2025 | 27.60 | 28.00 | 27.60 | 28.00 | 28.00 | 1.45% | 8 |
| Dec 17, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.99% | 100 |
| Dec 15, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.47% | 1 |
| Dec 9, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.86% | 2 |
| Dec 8, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1 |
| Dec 4, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1 |
| Dec 3, 2025 | 26.80 | 28.00 | 26.80 | 28.00 | 28.00 | 0.72% | 5 |
| Dec 2, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -9.74% | 1 |
| Nov 25, 2025 | 27.20 | 30.80 | 27.20 | 30.80 | 30.80 | 15.79% | 427 |
| Nov 21, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.21% | 10 |
| Nov 14, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 2 |
| Nov 11, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | 1 |
| Nov 7, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.47% | 5 |
| Nov 4, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | 2 |
| Nov 3, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1 |
| Oct 31, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.05% | 1 |
| Oct 30, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -4.38% | 1 |
| Oct 29, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | 1 |
| Oct 28, 2025 | 26.20 | 27.20 | 26.20 | 27.20 | 27.20 | -1.45% | 2 |
| Oct 27, 2025 | 26.20 | 27.60 | 26.20 | 27.60 | 27.60 | 5.34% | 11 |
| Oct 23, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -4.38% | 2 |
| Oct 22, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | - | 4 |
| Oct 21, 2025 | 25.80 | 27.40 | 25.80 | 27.40 | 27.40 | 5.38% | 30 |
| Oct 20, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 15 |
| Oct 17, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 10 |
| Oct 16, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | 10 |
| Oct 14, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | 43 |
| Oct 10, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | 10 |
| Oct 9, 2025 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | - | 15 |
| Oct 7, 2025 | 27.00 | 27.00 | 25.80 | 25.80 | 25.80 | -3.73% | 5 |
| Oct 6, 2025 | 26.00 | 26.80 | 26.00 | 26.80 | 26.80 | -3.60% | 8 |
| Oct 3, 2025 | 27.40 | 28.00 | 27.40 | 27.80 | 27.80 | 0.72% | 26 |
| Oct 2, 2025 | 25.60 | 27.60 | 25.40 | 27.60 | 27.60 | 7.81% | 687 |
| Oct 1, 2025 | 24.80 | 25.60 | 24.40 | 25.60 | 25.60 | 4.92% | 9 |
| Sep 30, 2025 | 24.00 | 24.60 | 24.00 | 24.40 | 24.40 | 3.39% | 19 |
| Sep 29, 2025 | 23.20 | 23.60 | 20.20 | 23.60 | 23.60 | 3.51% | 9 |
| Sep 26, 2025 | 24.00 | 24.00 | 22.80 | 22.80 | 22.80 | -5.00% | 33 |
| Sep 25, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 0.84% | 11 |
| Sep 24, 2025 | 23.00 | 23.80 | 23.00 | 23.80 | 23.80 | 3.48% | 19 |
| Sep 23, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | 11 |
| Sep 22, 2025 | 24.00 | 24.00 | 22.80 | 22.80 | 22.80 | -5.00% | 61 |
| Sep 19, 2025 | 23.20 | 24.00 | 23.00 | 24.00 | 24.00 | 3.45% | 26 |
| Sep 18, 2025 | 24.80 | 24.80 | 23.20 | 23.20 | 23.20 | -3.33% | 89 |
| Sep 17, 2025 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -1.64% | 12 |
| Sep 16, 2025 | 25.00 | 25.00 | 24.00 | 24.40 | 24.40 | -2.40% | 12 |
| Sep 15, 2025 | 23.00 | 25.00 | 23.00 | 25.00 | 25.00 | -3.85% | 101 |
| Sep 12, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1 |
| Sep 11, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 3 |
| Sep 10, 2025 | 25.80 | 26.60 | 25.00 | 26.00 | 26.00 | -2.99% | 114 |
| Sep 9, 2025 | 24.60 | 26.80 | 24.60 | 26.80 | 26.80 | - | 7 |
| Sep 8, 2025 | 27.00 | 27.00 | 26.00 | 26.80 | 26.80 | -1.47% | 48 |