Tamura Corporation (FRA:5IA)
Germany · Delayed Price · Currency is EUR 5.55
-0.15 (-2.63%)
Last updated: Jun 4, 2026, 7:38 PM CET
FRA:5IA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | - | -0.88% | - |
| 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% | - |
| May 11, 2026 | 4.34 | 4.74 | 4.34 | 4.74 | 4.74 | -4.05% | - |
| May 8, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.65% | - |
| May 7, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 8.48% | - |
| May 6, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.45% | - |
| May 5, 2026 | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | -0.45% | - |
| May 4, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.82% | - |
| Apr 30, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | 4.27% | - |
| Apr 29, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Apr 28, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% | - |
| Apr 27, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 2.93% | - |
| Apr 24, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.54% | - |
| Apr 23, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Apr 22, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.58% | - |
| Apr 21, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.52% | - |
| Apr 20, 2026 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | 2.12% | - |
| Apr 17, 2026 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | -1.56% | - |
| Apr 16, 2026 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | -1.03% | - |
| Apr 15, 2026 | 3.84 | 3.88 | 3.84 | 3.88 | 3.88 | -0.51% | - |
| Apr 14, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.17% | - |
| Apr 13, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.72% | - |
| Apr 10, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | 3.37% | - |
| Apr 9, 2026 | 3.58 | 3.78 | 3.56 | 3.56 | 3.56 | -0.56% | 2,129 |
| Apr 8, 2026 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 8.48% | - |
| Apr 7, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | - | - |
| Apr 2, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | - |
| Apr 1, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | 6.33% | - |
| Mar 31, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | 7.48% | - |
| Mar 30, 2026 | 3.20 | 3.20 | 2.94 | 2.94 | 2.94 | -12.41% | - |
| Mar 27, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.36 | -0.58% | - |
| Mar 26, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.38 | -0.58% | - |
| Mar 25, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.40 | 4.24% | - |
| Mar 24, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.26 | 3.13% | - |