Tompkins Financial Corporation (FRA:8J0)
Germany · Delayed Price · Currency is EUR 58.50
+0.50 (0.86%)
At close: Sep 29, 2025
Tompkins Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | 2 |
| Sep 26, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | 2 |
| Sep 25, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | 2 |
| Sep 24, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | 2 |
| Sep 23, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | 2 |
| Sep 22, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -2.48% | 2 |
| Sep 19, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 4.31% | 2 |
| Sep 18, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | 2 |
| Sep 17, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | 2 |
| Sep 16, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | 2 |
| Sep 15, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -2.50% | 2 |
| Sep 12, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2.56% | 2 |
| Sep 11, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | 2 |
| Sep 10, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 2 |
| Sep 9, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | 2 |
| Sep 8, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.65% | 2 |
| Sep 5, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | 2 |
| Sep 4, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Sep 3, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.68% | - |
| Sep 2, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1.71% | - |
| Sep 1, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.68% | - |
| Aug 29, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.65% | - |
| Aug 28, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 2 |
| Aug 27, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.68% | 2 |
| Aug 26, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | 2 |
| Aug 25, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 5.26% | 2 |
| Aug 22, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | 2 |
| Aug 21, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | 2 |
| Aug 20, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | 2 |
| Aug 19, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | 2 |
| Aug 18, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 2 |
| Aug 15, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 267 |
| Aug 14, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | 267 |
| Aug 13, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 4.67% | - |
| Aug 12, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Aug 11, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Aug 8, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Aug 7, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.97 | -1.83% | - |
| Aug 6, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 53.96 | - | - |
| Aug 5, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 53.96 | - | - |
| Aug 4, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 53.96 | -2.68% | - |
| Aug 1, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.45 | -1.75% | - |
| Jul 31, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.44 | -1.72% | - |
| Jul 30, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.43 | -2.52% | - |
| Jul 29, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 58.91 | 8.18% | - |
| Jul 28, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.46 | 1.85% | - |
| Jul 25, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.47 | -1.82% | - |
| Jul 24, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.46 | - | - |
| Jul 23, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.46 | -0.90% | - |
| Jul 22, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.95 | -0.89% | - |