Tompkins Financial Corporation (FRA:8J0)
Germany · Delayed Price · Currency is EUR 81.50
-2.50 (-2.98%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:8J0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | - | -2.98% | - |
| Aug 25, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 3.70% | - |
| Aug 24, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.62% | - |
| Aug 21, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.62% | - |
| Aug 20, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -5.26% | - |
| Aug 19, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -0.58% | - |
| Aug 18, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | - |
| Aug 17, 2026 | 86.50 | 86.50 | 86.00 | 86.00 | 86.00 | -1.15% | - |
| Aug 14, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.58% | - |
| Aug 13, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 1.76% | - |
| Aug 12, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.80% | - |
| Aug 11, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.76% | - |
| Aug 10, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.58% | - |
| Aug 7, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.03% | - |
| Aug 6, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.39 | - | - |
| Aug 5, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.39 | -1.69% | - |
| Aug 4, 2026 | 87.00 | 88.50 | 87.00 | 88.50 | 87.88 | 2.91% | 11 |
| Aug 3, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.40 | - | - |
| Jul 31, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.40 | - | - |
| Jul 30, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.40 | -2.27% | - |
| Jul 29, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.39 | 1.15% | - |
| Jul 28, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.39 | -2.25% | - |
| Jul 27, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.38 | 9.88% | - |
| Jul 24, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.43 | 0.62% | - |
| Jul 23, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 79.94 | -1.83% | - |
| Jul 22, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.43 | 0.61% | - |
| Jul 21, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 80.93 | - | - |
| Jul 20, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 80.93 | -1.21% | - |
| Jul 17, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 81.92 | 2.48% | - |
| Jul 16, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 79.94 | 1.26% | - |
| Jul 15, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 78.94 | - | - |
| Jul 14, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 78.94 | - | - |
| Jul 13, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 78.94 | 0.63% | - |
| Jul 10, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.45 | - | - |
| Jul 9, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.45 | -2.47% | - |
| Jul 8, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.43 | -1.22% | - |
| Jul 7, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.43 | -0.61% | - |
| Jul 6, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 81.92 | - | - |
| Jul 3, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 81.92 | -1.20% | - |
| Jul 2, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 82.92 | 1.21% | - |
| Jul 1, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 81.92 | 0.61% | - |
| Jun 30, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.43 | -0.61% | - |
| Jun 29, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 81.92 | 1.23% | - |
| Jun 26, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 80.93 | - | - |
| Jun 25, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 80.93 | 0.62% | - |
| Jun 24, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.43 | 3.18% | - |
| Jun 23, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 77.95 | 0.64% | - |
| Jun 22, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.46 | - | - |
| Jun 19, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.46 | 2.63% | - |
| Jun 18, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.47 | -1.94% | - |