TORM plc (FRA:1T4)
Germany · Delayed Price · Currency is EUR 25.96
+0.40 (1.56%)
Last updated: Apr 24, 2026, 10:29 AM CET
FRA:1T4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 25.38 | 25.56 | 25.38 | 25.56 | 25.56 | -0.85% | 900 |
| Apr 22, 2026 | 25.72 | 25.78 | 25.66 | 25.78 | 25.78 | -1.45% | 79 |
| Apr 21, 2026 | 25.90 | 26.40 | 25.90 | 26.16 | 26.16 | 3.56% | 215 |
| Apr 20, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.40% | - |
| Apr 17, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -2.86% | - |
| Apr 16, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.01% | 100 |
| Apr 15, 2026 | 25.12 | 25.64 | 25.12 | 25.64 | 25.64 | 0.39% | 200 |
| Apr 14, 2026 | 25.80 | 25.80 | 25.50 | 25.54 | 25.54 | 1.75% | 160 |
| Apr 13, 2026 | 25.12 | 25.12 | 25.08 | 25.10 | 25.10 | 2.03% | 575 |
| Apr 10, 2026 | 25.30 | 25.30 | 24.60 | 24.60 | 24.60 | -3.00% | 150 |
| Apr 9, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.48% | 100 |
| Apr 8, 2026 | 24.70 | 25.24 | 24.70 | 25.24 | 25.24 | -1.56% | 180 |
| Apr 7, 2026 | 25.02 | 25.92 | 25.02 | 25.64 | 25.64 | 4.61% | 998 |
| Apr 2, 2026 | 23.85 | 24.51 | 23.85 | 24.51 | 24.51 | -1.13% | 150 |
| Apr 1, 2026 | 24.23 | 24.79 | 24.19 | 24.79 | 24.79 | 3.08% | 400 |
| Mar 31, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.75% | - |
| Mar 30, 2026 | 23.90 | 23.90 | 23.87 | 23.87 | 23.87 | 1.57% | 75 |
| Mar 27, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -2.08% | - |
| Mar 26, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.42% | - |
| Mar 25, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | - |
| Mar 24, 2026 | 22.67 | 24.01 | 22.67 | 23.90 | 23.90 | 5.01% | 300 |
| Mar 23, 2026 | 21.75 | 22.76 | 21.75 | 22.76 | 22.76 | 0.80% | 175 |
| Mar 20, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.18% | - |
| Mar 19, 2026 | 22.34 | 22.62 | 22.34 | 22.62 | 22.62 | 1.66% | 50 |
| Mar 18, 2026 | 21.48 | 22.25 | 21.48 | 22.25 | 22.25 | 6.36% | 1,622 |
| Mar 17, 2026 | 21.67 | 21.67 | 20.87 | 20.92 | 20.92 | -2.29% | 230 |
| Mar 16, 2026 | 21.68 | 21.68 | 21.41 | 21.41 | 21.41 | -1.79% | 10 |
| Mar 13, 2026 | 21.24 | 21.80 | 20.90 | 21.80 | 21.80 | -4.68% | 4,470 |
| Mar 12, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -3.34% | - |
| Mar 11, 2026 | 23.89 | 23.89 | 23.66 | 23.66 | 23.66 | -3.51% | 70 |
| Mar 10, 2026 | 24.54 | 24.54 | 24.52 | 24.52 | 23.92 | -3.46% | 150 |
| Mar 9, 2026 | 25.30 | 25.40 | 25.30 | 25.40 | 24.78 | 3.00% | 499 |
| Mar 6, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.06 | -0.76% | - |
| Mar 5, 2026 | 26.06 | 26.06 | 23.80 | 24.85 | 24.24 | -5.23% | 2,755 |
| Mar 4, 2026 | 25.85 | 26.22 | 25.85 | 26.22 | 25.58 | 0.08% | 350 |
| Mar 3, 2026 | 26.20 | 26.52 | 26.20 | 26.20 | 25.56 | -0.53% | 9,705 |
| Mar 2, 2026 | 26.18 | 26.91 | 26.18 | 26.34 | 25.69 | 4.98% | 2,908 |
| Feb 27, 2026 | 24.57 | 25.28 | 24.57 | 25.09 | 24.47 | 4.54% | 640 |
| Feb 26, 2026 | 23.25 | 25.14 | 23.25 | 24.00 | 23.41 | 3.23% | 6,257 |
| Feb 25, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 22.68 | 0.39% | - |
| Feb 24, 2026 | 22.94 | 23.16 | 22.82 | 23.16 | 22.59 | 1.05% | 163 |
| Feb 23, 2026 | 22.98 | 22.98 | 22.92 | 22.92 | 22.36 | -0.69% | 45 |
| Feb 20, 2026 | 22.85 | 23.08 | 22.85 | 23.08 | 22.51 | 2.58% | 550 |
| Feb 19, 2026 | 22.39 | 23.00 | 22.39 | 22.50 | 21.95 | -0.22% | 2,382 |
| Feb 18, 2026 | 21.47 | 22.55 | 21.47 | 22.55 | 22.00 | 3.49% | 470 |
| Feb 17, 2026 | 22.24 | 22.24 | 21.79 | 21.79 | 21.26 | -4.22% | 30 |
| Feb 16, 2026 | 21.59 | 22.86 | 21.59 | 22.75 | 22.19 | 10.06% | 1,229 |
| Feb 13, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.16 | -5.23% | - |
| Feb 12, 2026 | 21.32 | 21.81 | 21.32 | 21.81 | 21.28 | 1.39% | 500 |
| Feb 11, 2026 | 20.86 | 21.51 | 20.86 | 21.51 | 20.98 | 3.41% | 5,830 |