Tompkins Financial Corporation (FRA:8J0)
Germany · Delayed Price · Currency is EUR 73.00
+0.50 (0.69%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:8J0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | - | 0.69% | - |
| Jun 2, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -2.03% | - |
| Jun 1, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| May 29, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.97% | - |
| May 28, 2026 | 74.50 | 76.00 | 74.50 | 76.00 | 76.00 | 1.33% | 13 |
| May 27, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 3.45% | - |
| May 26, 2026 | 73.00 | 73.00 | 72.50 | 72.50 | 72.50 | -1.36% | - |
| May 25, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| May 22, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 1.38% | - |
| May 21, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.84% | - |
| May 20, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -2.08% | - |
| May 19, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.86% | - |
| May 18, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| May 15, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| May 14, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| May 13, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| May 12, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.07% | - |
| May 11, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.11% | - |
| May 8, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.10% | - |
| May 7, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 70.93 | -2.72% | - |
| May 6, 2026 | 71.50 | 73.50 | 71.50 | 73.50 | 72.91 | 4.26% | 10 |
| May 5, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.94 | -2.08% | - |
| May 4, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.43 | 2.13% | - |
| Apr 30, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.94 | -3.42% | - |
| Apr 29, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.42 | 2.10% | - |
| Apr 28, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 70.93 | 2.14% | - |
| Apr 27, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.44 | -4.76% | - |
| Apr 24, 2026 | 72.50 | 73.50 | 72.50 | 73.50 | 72.91 | 3.52% | 3 |
| Apr 23, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.43 | -0.70% | - |
| Apr 22, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 70.93 | -0.69% | - |
| Apr 21, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.43 | 5.11% | - |
| Apr 20, 2026 | 72.00 | 72.00 | 68.50 | 68.50 | 67.95 | -2.84% | 111 |
| Apr 17, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.94 | - | - |
| Apr 16, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.94 | -0.70% | - |
| Apr 15, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.43 | -1.39% | - |
| Apr 14, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.43 | -0.69% | - |
| Apr 13, 2026 | 71.50 | 72.50 | 71.50 | 72.50 | 71.92 | -0.68% | 8 |
| Apr 10, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.42 | 1.39% | - |
| Apr 9, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.43 | 3.60% | - |
| Apr 8, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.95 | -0.71% | - |
| Apr 7, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.44 | 2.19% | - |
| Apr 2, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.95 | 0.74% | - |
| Apr 1, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.46 | 1.49% | - |
| Mar 31, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.47 | 1.52% | - |
| Mar 30, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.47 | -1.49% | - |
| Mar 27, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.47 | 1.52% | - |
| Mar 26, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.47 | - | - |
| Mar 25, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.47 | 0.76% | - |
| Mar 24, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.98 | 3.15% | - |
| Mar 23, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.99 | -0.78% | - |