J. Molner AS (TAL:MOLNR)
Estonia
· Delayed Price · Currency is EUR 20.20
-1.00 (-4.72%)
At close: Apr 27, 2026
J. Molner AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 7.21% | 1 |
| 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 |