Tamura Corporation (FRA:5IA)
Germany · Delayed Price · Currency is EUR 4.580
-0.060 (-1.29%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:5IA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | -1.29% | 550 |
| Oct 22, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -3.73% | - |
| Oct 21, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 6.17% | - |
| Oct 20, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -6.97% | - |
| Oct 19, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.61% | - |
| Oct 16, 2026 | 4.94 | 4.96 | 4.94 | 4.96 | 4.96 | 0.40% | - |
| Oct 15, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -6.79% | - |
| Oct 14, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Oct 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Oct 12, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Oct 9, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Oct 8, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Oct 7, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Oct 6, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Oct 5, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Oct 2, 2026 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | 2.86% | - |
| Oct 1, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 3.96% | - |
| Sep 30, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.91% | - |
| Sep 29, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.53% | - |
| Sep 28, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.94 | 1.63% | - |
| Sep 25, 2026 | 4.68 | 4.90 | 4.68 | 4.90 | 4.86 | 3.81% | - |
| Sep 24, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.68 | 5.83% | - |
| Sep 23, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.42 | - | - |
| Sep 22, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.42 | - | - |
| Sep 21, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.42 | - | - |
| Sep 18, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.42 | -0.45% | - |
| Sep 17, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.44 | -0.88% | - |
| Sep 16, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.48 | 2.73% | - |
| Sep 15, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.36 | - | - |
| Sep 14, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.36 | -0.90% | - |
| Sep 11, 2026 | 4.48 | 4.48 | 4.44 | 4.44 | 4.40 | 2.78% | - |
| Sep 10, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.28 | 0.47% | - |
| Sep 9, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.26 | 4.37% | - |
| Sep 8, 2026 | 4.18 | 4.18 | 4.12 | 4.12 | 4.08 | -4.63% | - |
| Sep 7, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.28 | 2.86% | - |
| Sep 4, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.16 | 0.48% | - |
| Sep 3, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.14 | -1.88% | - |
| Sep 2, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.22 | -1.84% | - |
| Sep 1, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.30 | -2.25% | - |
| Aug 31, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.40 | 3.74% | - |
| Aug 28, 2026 | 4.26 | 4.28 | 4.26 | 4.28 | 4.24 | -1.38% | - |
| Aug 27, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.30 | 11.28% | - |
| Aug 26, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.86 | 0.52% | - |
| Aug 25, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.85 | -1.02% | - |
| Aug 24, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.88 | -2.49% | - |
| Aug 21, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.98 | -3.37% | - |
| Aug 20, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.12 | 1.46% | - |
| Aug 19, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.06 | -5.09% | - |
| Aug 18, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.28 | -0.92% | - |
| Aug 17, 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 4.32 | 1.40% | - |