NorAm Drilling AS (FRA:TM9)
Germany · Delayed Price · Currency is EUR 4.195
+0.050 (1.21%)
At close: Mar 27, 2026
FRA:TM9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | 1.21% | 150 |
| Mar 26, 2026 | 4.05 | 4.15 | 4.05 | 4.15 | 4.15 | 1.97% | - |
| Mar 25, 2026 | 3.92 | 4.07 | 3.92 | 4.07 | 4.07 | 3.17% | - |
| Mar 24, 2026 | 3.82 | 3.96 | 3.82 | 3.94 | 3.94 | 2.47% | 2,559 |
| Mar 23, 2026 | 3.93 | 3.93 | 3.82 | 3.85 | 3.85 | -4.00% | 1,093 |
| Mar 20, 2026 | 4.06 | 4.06 | 3.96 | 4.01 | 4.01 | -1.11% | 2,153 |
| Mar 19, 2026 | 4.11 | 4.11 | 4.03 | 4.05 | 4.05 | -0.86% | 31 |
| Mar 18, 2026 | 4.02 | 4.09 | 4.02 | 4.09 | 4.09 | 1.62% | - |
| Mar 17, 2026 | 4.03 | 4.03 | 4.00 | 4.02 | 4.02 | -0.74% | 250 |
| Mar 16, 2026 | 4.07 | 4.09 | 4.05 | 4.05 | 4.02 | 0.12% | 150 |
| Mar 13, 2026 | 4.07 | 4.11 | 4.00 | 4.05 | 4.02 | -0.37% | 584 |
| Mar 12, 2026 | 3.85 | 4.06 | 3.85 | 4.06 | 4.03 | 4.64% | 175 |
| Mar 11, 2026 | 3.63 | 3.88 | 3.63 | 3.88 | 3.85 | 6.30% | 512 |
| Mar 10, 2026 | 3.56 | 3.65 | 3.55 | 3.65 | 3.63 | 1.39% | 30 |
| Mar 9, 2026 | 3.47 | 3.60 | 3.47 | 3.60 | 3.58 | 1.69% | 25 |
| Mar 6, 2026 | 3.49 | 3.54 | 3.48 | 3.54 | 3.52 | 1.58% | - |
| Mar 5, 2026 | 3.47 | 3.52 | 3.47 | 3.49 | 3.46 | -0.14% | 2 |
| Mar 4, 2026 | 3.52 | 3.56 | 3.42 | 3.49 | 3.47 | -0.57% | 4,568 |
| Mar 3, 2026 | 3.46 | 3.54 | 3.46 | 3.51 | 3.49 | - | 2,935 |
| Mar 2, 2026 | 3.42 | 3.54 | 3.42 | 3.51 | 3.49 | 3.54% | 1,373 |
| Feb 27, 2026 | 3.36 | 3.42 | 3.36 | 3.39 | 3.37 | 1.19% | 2,000 |
| Feb 26, 2026 | 3.34 | 3.37 | 3.34 | 3.35 | 3.33 | 1.06% | 3 |
| Feb 25, 2026 | 3.36 | 3.36 | 3.32 | 3.32 | 3.29 | -1.34% | 47 |
| Feb 24, 2026 | 3.33 | 3.41 | 3.32 | 3.36 | 3.34 | 0.30% | 388 |
| Feb 23, 2026 | 3.40 | 3.46 | 3.35 | 3.35 | 3.33 | -2.05% | 10 |
| Feb 20, 2026 | 3.40 | 3.42 | 3.37 | 3.42 | 3.40 | 1.63% | 480 |
| Feb 19, 2026 | 3.36 | 3.41 | 3.34 | 3.37 | 3.34 | -1.90% | 112 |
| Feb 18, 2026 | 3.28 | 3.52 | 3.28 | 3.43 | 3.41 | 3.94% | 500 |
| Feb 17, 2026 | 3.01 | 3.42 | 2.90 | 3.30 | 3.28 | 10.37% | 6,147 |
| Feb 16, 2026 | 3.06 | 3.06 | 2.99 | 2.99 | 2.95 | 0.50% | 1,259 |
| Feb 13, 2026 | 2.98 | 3.00 | 2.98 | 2.98 | 2.93 | -0.67% | 170 |
| Feb 12, 2026 | 3.00 | 3.02 | 2.98 | 3.00 | 2.95 | 0.17% | 411 |
| Feb 11, 2026 | 2.96 | 2.99 | 2.96 | 2.99 | 2.95 | - | - |
| Feb 10, 2026 | 3.04 | 3.04 | 2.99 | 2.99 | 2.95 | 0.50% | 15 |
| Feb 9, 2026 | 2.94 | 3.00 | 2.94 | 2.98 | 2.93 | 2.23% | 50 |
| Feb 6, 2026 | 2.89 | 2.93 | 2.89 | 2.91 | 2.87 | - | 500 |
| Feb 5, 2026 | 2.92 | 2.97 | 2.91 | 2.91 | 2.87 | -1.36% | - |
| Feb 4, 2026 | 2.97 | 2.97 | 2.92 | 2.95 | 2.91 | 0.85% | 1,518 |
| Feb 3, 2026 | 2.90 | 2.95 | 2.90 | 2.93 | 2.88 | 1.04% | 400 |
| Feb 2, 2026 | 2.90 | 2.90 | 2.86 | 2.90 | 2.85 | - | 100 |
| Jan 30, 2026 | 2.82 | 2.90 | 2.82 | 2.90 | 2.85 | 0.35% | 320 |
| Jan 29, 2026 | 2.83 | 2.89 | 2.82 | 2.89 | 2.84 | 3.59% | - |
| Jan 28, 2026 | 2.84 | 2.84 | 2.79 | 2.79 | 2.74 | -0.89% | 3 |
| Jan 27, 2026 | 2.76 | 2.81 | 2.76 | 2.81 | 2.77 | 1.81% | 177 |
| Jan 26, 2026 | 2.82 | 2.82 | 2.73 | 2.76 | 2.72 | -0.54% | 974 |
| Jan 23, 2026 | 2.83 | 2.83 | 2.76 | 2.78 | 2.73 | -1.07% | 1,970 |
| Jan 22, 2026 | 2.77 | 2.81 | 2.76 | 2.81 | 2.76 | 2.19% | 50 |
| Jan 21, 2026 | 2.78 | 2.78 | 2.75 | 2.75 | 2.70 | -1.79% | 740 |
| Jan 20, 2026 | 2.79 | 2.80 | 2.74 | 2.80 | 2.75 | 1.45% | 2,625 |
| Jan 19, 2026 | 2.76 | 2.76 | 2.75 | 2.76 | 2.71 | -2.48% | 40 |