Tamura Corporation (FRA:5IA)
Germany · Delayed Price · Currency is EUR 3.340
+0.040 (1.21%)
At close: Jan 9, 2026
Tamura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 1.21% | - |
| Jan 8, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jan 7, 2026 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | 1.23% | - |
| Jan 6, 2026 | 3.32 | 3.32 | 3.26 | 3.26 | 3.26 | 1.24% | - |
| Jan 5, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | - | - |
| Jan 2, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 1.26% | - |
| Dec 30, 2025 | 3.22 | 3.22 | 3.18 | 3.18 | 3.18 | - | - |
| Dec 29, 2025 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | 5.30% | - |
| Dec 23, 2025 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Dec 22, 2025 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | 3.38% | - |
| Dec 19, 2025 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | - | - |
| Dec 18, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 4.96% | - |
| Dec 17, 2025 | 3.02 | 3.02 | 2.82 | 2.82 | 2.82 | -6.00% | - |
| Dec 16, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -1.96% | - |
| Dec 15, 2025 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | 1.32% | - |
| Dec 12, 2025 | 3.12 | 3.12 | 3.02 | 3.02 | 3.02 | -3.82% | - |
| Dec 11, 2025 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | -2.48% | - |
| Dec 10, 2025 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | - | - |
| Dec 9, 2025 | 3.26 | 3.26 | 3.22 | 3.22 | 3.22 | -1.83% | - |
| Dec 8, 2025 | 3.36 | 3.36 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Dec 5, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | 2.52% | - |
| Dec 4, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | - |
| Dec 3, 2025 | 3.16 | 3.16 | 3.12 | 3.12 | 3.12 | -1.27% | - |
| Dec 2, 2025 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -1.25% | - |
| Dec 1, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| Nov 28, 2025 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | 1.26% | - |
| Nov 27, 2025 | 3.24 | 3.24 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Nov 26, 2025 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 1.27% | - |
| Nov 25, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | - |
| Nov 24, 2025 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | - | - |
| Nov 21, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -3.70% | - |
| Nov 20, 2025 | 3.38 | 3.38 | 3.24 | 3.24 | 3.24 | - | - |
| Nov 19, 2025 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | -1.82% | - |
| Nov 18, 2025 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | -2.37% | - |
| Nov 17, 2025 | 3.48 | 3.48 | 3.38 | 3.38 | 3.38 | -3.98% | - |
| Nov 14, 2025 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | 1.15% | - |
| Nov 13, 2025 | 3.60 | 3.60 | 3.48 | 3.48 | 3.48 | -1.69% | - |
| Nov 12, 2025 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | 4.12% | - |
| Nov 11, 2025 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | 5.59% | - |
| Nov 10, 2025 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | 12.59% | - |
| Nov 7, 2025 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | - | - |
| Nov 6, 2025 | 2.90 | 2.90 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Nov 5, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.70% | - |
| Nov 4, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 3.50% | - |
| Nov 3, 2025 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | 0.70% | - |
| Oct 31, 2025 | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | 1.43% | - |
| Oct 30, 2025 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | 0.72% | - |
| Oct 29, 2025 | 2.84 | 2.84 | 2.78 | 2.78 | 2.78 | -2.11% | - |
| Oct 28, 2025 | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | -2.07% | - |
| Oct 27, 2025 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | 1.40% | - |