Tamura Corporation (FRA:5IA)
Germany · Delayed Price · Currency is EUR 4.600
+0.020 (0.44%)
Last updated: Jul 20, 2026, 8:57 PM CET
FRA:5IA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Jun 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Jun 15, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Jun 12, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 4.77% | - |
| Jun 11, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -4.55% | - |
| Jun 10, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -5.61% | - |
| Jun 9, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jun 8, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -3.60% | - |
| Jun 5, 2026 | 5.75 | 5.75 | 5.55 | 5.55 | 5.55 | - | - |
| Jun 4, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Jun 3, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | - | - |
| Jun 2, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.59% | - |
| Jun 1, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| May 29, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| May 28, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 3.67% | - |
| May 27, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -8.40% | - |
| May 26, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -4.80% | - |
| May 25, 2026 | 5.85 | 6.25 | 5.85 | 6.25 | 6.25 | 22.55% | 550 |
| May 22, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.82% | - |
| May 21, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 3.77% | - |
| May 20, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | -4.40% | - |
| May 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| May 18, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | 3.24% | - |
| May 15, 2026 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | -2.18% | - |
| May 14, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 6.09% | - |
| May 13, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.71% | - |
| May 12, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.27% | - |