Tamura Corporation (FRA:5IA)
Germany · Delayed Price · Currency is EUR 3.220
+0.040 (1.26%)
At close: Nov 28, 2025
Tamura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | 0.70% | - |
| Oct 23, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.16% | - |
| Oct 22, 2025 | 2.86 | 2.86 | 2.78 | 2.78 | 2.78 | -1.42% | - |
| Oct 21, 2025 | 2.86 | 2.86 | 2.82 | 2.82 | 2.82 | -1.40% | - |
| Oct 20, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 2.14% | - |
| Oct 17, 2025 | 2.78 | 2.80 | 2.78 | 2.80 | 2.80 | 0.72% | - |
| Oct 16, 2025 | 2.82 | 2.82 | 2.78 | 2.78 | 2.78 | 1.46% | - |
| Oct 15, 2025 | 2.76 | 2.76 | 2.74 | 2.74 | 2.74 | 3.79% | - |
| Oct 14, 2025 | 2.66 | 2.66 | 2.64 | 2.64 | 2.64 | 1.54% | - |
| Oct 13, 2025 | 2.76 | 2.76 | 2.60 | 2.60 | 2.60 | - | - |
| Oct 10, 2025 | 2.78 | 2.78 | 2.60 | 2.60 | 2.60 | -9.09% | - |
| Oct 9, 2025 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | 1.42% | - |
| Oct 8, 2025 | 2.86 | 2.86 | 2.82 | 2.82 | 2.82 | -1.40% | - |
| Oct 7, 2025 | 2.92 | 2.92 | 2.86 | 2.86 | 2.86 | - | - |
| Oct 6, 2025 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | 1.42% | - |
| Oct 3, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 4.44% | - |
| Oct 2, 2025 | 2.74 | 2.74 | 2.70 | 2.70 | 2.70 | 1.50% | - |
| Oct 1, 2025 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | -1.48% | - |
| Sep 30, 2025 | 2.74 | 2.74 | 2.70 | 2.70 | 2.70 | -1.46% | - |
| Sep 29, 2025 | 2.78 | 2.78 | 2.74 | 2.74 | 2.74 | - | - |
| Sep 26, 2025 | 2.78 | 2.78 | 2.74 | 2.74 | 2.71 | - | - |
| Sep 25, 2025 | 2.76 | 2.76 | 2.74 | 2.74 | 2.71 | -1.44% | - |
| Sep 24, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.75 | -1.42% | - |
| Sep 23, 2025 | 2.80 | 2.82 | 2.80 | 2.82 | 2.79 | 0.71% | - |
| Sep 22, 2025 | 2.82 | 2.82 | 2.80 | 2.80 | 2.77 | 2.19% | - |