Tompkins Financial Corporation (FRA:8J0)
Germany · Delayed Price · Currency is EUR 82.50
+2.00 (2.48%)
At close: Jul 17, 2026
FRA:8J0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 2.48% | - |
| Jul 16, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.26% | - |
| Jul 15, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Jul 14, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Jul 13, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.63% | - |
| Jul 10, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jul 9, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -2.47% | - |
| Jul 8, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.22% | - |
| Jul 7, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.61% | - |
| Jul 6, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Jul 3, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -1.20% | - |
| Jul 2, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.21% | - |
| Jul 1, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.61% | - |
| Jun 30, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.61% | - |
| Jun 29, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.23% | - |
| Jun 26, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | - |
| Jun 25, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.62% | - |
| Jun 24, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 3.18% | - |
| Jun 23, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Jun 22, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Jun 19, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 2.63% | - |
| Jun 18, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.94% | - |
| Jun 17, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Jun 16, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.90% | - |
| Jun 15, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | - |
| Jun 12, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.65% | - |
| Jun 11, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 1.31% | 1 |
| Jun 10, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.32% | - |
| Jun 9, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Jun 8, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | - |
| Jun 5, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 3.50% | - |
| Jun 4, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -2.05% | - |
| Jun 3, 2026 | 73.00 | 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% | - |