Tamura Corporation (FRA:5IA)
Germany · Delayed Price · Currency is EUR 4.100
+0.140 (3.54%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:5IA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 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 | -13.53% | - |
| 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 | 3.12% | - |
| Mar 23, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.16 | -10.11% | - |
| Mar 20, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.51 | - | - |
| Mar 19, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.51 | -5.32% | - |
| Mar 18, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.71 | 3.30% | - |
| Mar 17, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.59 | -1.09% | - |
| Mar 16, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.63 | - | - |
| Mar 13, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.63 | -2.13% | - |
| Mar 12, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.71 | -2.59% | - |
| Mar 11, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.81 | 2.12% | - |
| Mar 10, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.73 | 8.62% | - |
| Mar 9, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.44 | -9.84% | - |
| Mar 6, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.81 | -1.03% | - |
| Mar 5, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.85 | 8.33% | - |
| Mar 4, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.55 | -6.74% | - |
| Mar 3, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.81 | -2.53% | - |
| Mar 2, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.91 | 2.59% | - |
| Feb 27, 2026 | 3.88 | 3.88 | 3.86 | 3.86 | 3.81 | 1.58% | - |
| Feb 26, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.75 | -1.04% | - |
| Feb 25, 2026 | 3.86 | 3.86 | 3.84 | 3.84 | 3.79 | - | - |
| Feb 24, 2026 | 3.86 | 3.86 | 3.84 | 3.84 | 3.79 | 4.92% | - |
| Feb 23, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.61 | - | - |
| Feb 20, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.61 | -0.54% | - |
| Feb 19, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.63 | -1.08% | - |
| Feb 18, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.67 | 2.20% | - |
| Feb 17, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 3.59 | 2.25% | - |
| Feb 16, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.51 | 1.14% | - |
| Feb 13, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.48 | -2.76% | - |
| Feb 12, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.57 | 4.62% | - |