Tompkins Financial Corporation (FRA:8J0)
Germany · Delayed Price · Currency is EUR 67.00
+1.00 (1.52%)
At close: Mar 27, 2026
FRA:8J0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.52% | - |
| Mar 26, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Mar 25, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | - |
| Mar 24, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 3.15% | - |
| Mar 23, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Mar 20, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Mar 19, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Mar 18, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Mar 17, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Mar 16, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Mar 13, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.78% | - |
| Mar 12, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Mar 11, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.78% | - |
| Mar 10, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Mar 9, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -2.27% | - |
| Mar 6, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.22% | - |
| Mar 5, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 1.50% | - |
| Mar 4, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Mar 3, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 2.31% | - |
| Mar 2, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -3.70% | - |
| Feb 27, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.46% | - |
| Feb 26, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 3.79% | - |
| Feb 25, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.75% | - |
| Feb 24, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -4.32% | - |
| Feb 23, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Feb 20, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Feb 19, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -1.42% | - |
| Feb 18, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 2.17% | - |
| Feb 17, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.72% | - |
| Feb 16, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Feb 13, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.11% | - |
| Feb 12, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.44 | - | - |
| Feb 11, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.44 | - | - |
| Feb 10, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.44 | 0.71% | - |
| Feb 9, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.94 | -0.70% | - |
| Feb 6, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.44 | 4.41% | 22 |
| Feb 5, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.46 | -1.45% | - |
| Feb 4, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.45 | 1.47% | - |
| Feb 3, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.46 | 2.26% | - |
| Feb 2, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.97 | 3.91% | - |
| Jan 30, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.49 | 2.40% | - |
| Jan 29, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.00 | -0.79% | - |
| Jan 28, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.50 | -0.79% | - |
| Jan 27, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.00 | -1.55% | - |
| Jan 26, 2026 | 63.50 | 64.50 | 63.50 | 64.50 | 63.99 | -3.73% | 1 |
| Jan 23, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.47 | -0.74% | - |
| Jan 22, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.96 | 6.30% | - |
| Jan 21, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.00 | -1.55% | - |
| Jan 20, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 63.99 | -0.77% | - |
| Jan 19, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.48 | -1.52% | - |