Tamura Corporation (FRA:5IA)
Germany · Delayed Price · Currency is EUR 3.900
+0.020 (0.52%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:5IA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Aug 25, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.02% | - |
| Aug 24, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.49% | - |
| Aug 21, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -3.37% | - |
| Aug 20, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.46% | - |
| Aug 19, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -5.09% | - |
| Aug 18, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.92% | - |
| Aug 17, 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | 1.40% | - |
| Aug 14, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | -1.38% | - |
| Aug 13, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 4.31% | - |
| Aug 12, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.42% | - |
| Aug 11, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Aug 10, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -5.78% | - |
| Aug 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.75% | - |
| Aug 6, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.55% | - |
| Aug 5, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 7.31% | - |
| Aug 4, 2026 | 4.42 | 4.42 | 4.38 | 4.38 | 4.38 | 3.30% | - |
| Aug 3, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.85% | - |
| Jul 31, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | 8.54% | - |
| Jul 30, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.53% | - |
| Jul 29, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -7.98% | - |
| Jul 28, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -8.19% | - |
| Jul 27, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.85% | - |
| Jul 24, 2026 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | -3.70% | - |
| Jul 23, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.41% | - |
| Jul 22, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.54% | - |
| Jul 21, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 2.61% | - |
| Jul 20, 2026 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | 0.44% | - |
| Jul 17, 2026 | 4.52 | 4.58 | 4.52 | 4.58 | 4.58 | -5.37% | - |
| Jul 16, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.42% | - |
| Jul 15, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.06% | - |
| Jul 14, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.25% | - |
| Jul 13, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -1.23% | - |
| Jul 10, 2026 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | 1.25% | - |
| Jul 9, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.27% | - |
| Jul 8, 2026 | 4.76 | 4.76 | 4.74 | 4.74 | 4.74 | -4.05% | - |
| Jul 7, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -4.08% | - |
| Jul 6, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.41% | - |
| Jul 3, 2026 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | 2.89% | - |
| Jul 2, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -5.10% | - |
| Jul 1, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Jun 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Jun 29, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Jun 26, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | -2.86% | - |
| Jun 25, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | - |
| Jun 24, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Jun 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| Jun 22, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Jun 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.80% | - |
| Jun 18, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | 0.94% | - |