J. Molner AS (TAL:MOLNR)
Estonia
· Delayed Price · Currency is EUR 28.00
0.00 (0.00%)
At close: Dec 4, 2025
J. Molner AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 27.60 | 27.80 | 27.20 | 27.20 | 27.20 | -1.45% | 112 |
| Sep 3, 2025 | 26.20 | 27.60 | 26.20 | 27.60 | 27.60 | 5.34% | 137 |
| Sep 2, 2025 | 26.00 | 26.40 | 25.60 | 26.20 | 26.20 | 0.77% | 114 |
| Sep 1, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | 10 |
| Aug 29, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 3.10% | 1 |
| Aug 28, 2025 | 26.40 | 26.80 | 22.00 | 25.80 | 25.80 | -4.44% | 97 |
| Aug 27, 2025 | 26.80 | 27.00 | 26.40 | 27.00 | 27.00 | 1.50% | 25 |
| Aug 26, 2025 | 25.80 | 26.60 | 25.80 | 26.60 | 26.60 | -6.99% | 103 |
| Aug 25, 2025 | 28.60 | 28.80 | 15.00 | 28.60 | 28.60 | -0.69% | 393 |
| Aug 22, 2025 | 28.60 | 29.00 | 28.40 | 28.80 | 28.80 | 0.70% | 83 |
| Aug 21, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | 19 |
| Aug 19, 2025 | 29.00 | 29.00 | 28.80 | 29.00 | 29.00 | -2.03% | 29 |
| Aug 18, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.78% | 16 |
| Aug 15, 2025 | 28.80 | 29.60 | 28.80 | 28.80 | 28.80 | -3.36% | 242 |
| Aug 14, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.05% | 4 |
| Aug 13, 2025 | 30.00 | 30.00 | 29.20 | 29.20 | 29.20 | -1.35% | 11 |
| Aug 12, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | 15 |
| Aug 8, 2025 | 28.80 | 29.80 | 28.80 | 29.80 | 29.80 | 2.76% | 22 |
| Aug 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.03% | 10 |
| Aug 5, 2025 | 29.20 | 29.60 | 29.20 | 29.60 | 29.60 | 1.37% | 3 |
| Aug 4, 2025 | 29.80 | 29.80 | 28.80 | 29.20 | 29.20 | -0.68% | 55 |
| Aug 1, 2025 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | - | 11 |
| Jul 31, 2025 | 28.80 | 29.40 | 28.60 | 29.40 | 29.40 | -0.68% | 64 |
| Jul 30, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 8 |
| Jul 29, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 2 |
| Jul 24, 2025 | 29.40 | 30.00 | 29.40 | 29.60 | 29.60 | - | 35 |
| Jul 23, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | 30 |
| Jul 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | 30 |
| Jul 18, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -5.73% | 60 |
| Jul 17, 2025 | 29.60 | 31.40 | 29.60 | 31.40 | 31.40 | 6.80% | 414 |
| Jul 16, 2025 | 28.60 | 29.80 | 28.60 | 29.40 | 29.40 | -2.00% | 68 |
| Jul 14, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 10 |
| Jul 11, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | -0.66% | 249 |
| Jul 10, 2025 | 30.00 | 31.00 | 29.00 | 30.20 | 30.20 | 0.67% | 380 |
| Jul 9, 2025 | 26.80 | 30.60 | 26.80 | 30.00 | 30.00 | 15.38% | 420 |
| Jul 8, 2025 | 26.40 | 26.80 | 26.00 | 26.00 | 26.00 | -2.99% | 106 |
| Jul 7, 2025 | 26.40 | 26.80 | 26.00 | 26.80 | 26.80 | -4.29% | 13 |
| Jul 4, 2025 | 25.80 | 28.00 | 25.80 | 28.00 | 28.00 | 9.37% | 128 |
| Jul 2, 2025 | 25.00 | 25.80 | 24.60 | 25.60 | 25.60 | -0.78% | 290 |
| Jul 1, 2025 | 24.20 | 25.80 | 23.60 | 25.80 | 25.80 | 7.50% | 244 |
| Jun 30, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | - | 42 |
| Jun 27, 2025 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -2.44% | 10 |
| Jun 26, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | -0.81% | 51 |
| Jun 20, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | 2 |
| Jun 19, 2025 | 22.00 | 25.00 | 22.00 | 24.60 | 24.60 | 1.65% | 45 |
| Jun 18, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | 1 |
| Jun 17, 2025 | 24.80 | 24.80 | 24.40 | 24.40 | 24.40 | -2.40% | 19 |
| Jun 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | 10 |
| Jun 13, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 10 |
| Jun 12, 2025 | 25.00 | 25.20 | 24.40 | 25.20 | 25.20 | -0.79% | 18 |
| Jun 11, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 1.60% | 14 |
| Jun 10, 2025 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | 2.46% | 402 |
| Jun 6, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 2 |
| Jun 5, 2025 | 24.60 | 24.60 | 24.00 | 24.40 | 24.40 | -0.81% | 14 |