NorAm Drilling AS (FRA:TM9)
Germany · Delayed Price · Currency is EUR 4.170
-0.035 (-0.83%)
Last updated: Aug 27, 2026, 9:55 AM CET
FRA:TM9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.26 | 4.26 | 4.18 | 4.21 | 4.21 | -1.87% | 145 |
| Aug 25, 2026 | 4.39 | 4.41 | 4.29 | 4.29 | 4.29 | -2.28% | 160 |
| Aug 24, 2026 | 4.35 | 4.39 | 4.34 | 4.39 | 4.39 | 0.57% | - |
| Aug 21, 2026 | 4.33 | 4.38 | 4.33 | 4.36 | 4.36 | 1.28% | - |
| Aug 20, 2026 | 4.15 | 4.34 | 4.15 | 4.31 | 4.31 | 5.00% | 360 |
| Aug 19, 2026 | 4.07 | 4.12 | 4.07 | 4.10 | 4.10 | 0.86% | 1 |
| Aug 18, 2026 | 4.18 | 4.18 | 4.07 | 4.07 | 4.07 | -0.76% | 400 |
| Aug 17, 2026 | 4.16 | 4.18 | 4.14 | 4.14 | 4.10 | -0.12% | 885 |
| Aug 14, 2026 | 4.11 | 4.17 | 4.11 | 4.14 | 4.10 | -0.12% | 400 |
| Aug 13, 2026 | 4.16 | 4.16 | 4.11 | 4.15 | 4.11 | 1.59% | 2,400 |
| Aug 12, 2026 | 4.04 | 4.08 | 4.04 | 4.08 | 4.04 | 1.12% | - |
| Aug 11, 2026 | 4.02 | 4.09 | 4.02 | 4.04 | 4.00 | 1.38% | - |
| Aug 10, 2026 | 3.94 | 3.98 | 3.94 | 3.98 | 3.94 | 0.38% | - |
| Aug 7, 2026 | 3.88 | 3.97 | 3.88 | 3.97 | 3.93 | 1.28% | 50 |
| Aug 6, 2026 | 3.86 | 3.92 | 3.86 | 3.92 | 3.88 | -0.13% | 25 |
| Aug 5, 2026 | 3.88 | 3.92 | 3.87 | 3.92 | 3.88 | 0.38% | - |
| Aug 4, 2026 | 3.92 | 3.99 | 3.91 | 3.91 | 3.87 | -0.64% | 8 |
| Aug 3, 2026 | 4.02 | 4.02 | 3.87 | 3.93 | 3.89 | -0.38% | 310 |
| Jul 31, 2026 | 3.91 | 3.97 | 3.91 | 3.95 | 3.91 | 1.41% | 984 |
| Jul 30, 2026 | 3.90 | 3.92 | 3.89 | 3.89 | 3.85 | - | - |
| Jul 29, 2026 | 3.94 | 3.94 | 3.86 | 3.89 | 3.85 | 0.52% | - |
| Jul 28, 2026 | 3.85 | 3.92 | 3.85 | 3.87 | 3.83 | -0.39% | 3 |
| Jul 27, 2026 | 4.21 | 4.21 | 3.87 | 3.89 | 3.85 | -6.50% | 1,324 |
| Jul 24, 2026 | 4.07 | 4.16 | 4.07 | 4.16 | 4.12 | 0.36% | 230 |
| Jul 23, 2026 | 4.12 | 4.18 | 4.12 | 4.14 | 4.10 | 0.49% | 503 |
| Jul 22, 2026 | 3.99 | 4.12 | 3.95 | 4.12 | 4.08 | 5.10% | 1,268 |
| Jul 21, 2026 | 3.85 | 3.92 | 3.85 | 3.92 | 3.88 | 2.48% | 50 |
| Jul 20, 2026 | 3.82 | 3.87 | 3.82 | 3.83 | 3.79 | 1.06% | 72 |
| Jul 17, 2026 | 3.77 | 3.79 | 3.75 | 3.79 | 3.75 | 0.66% | - |
| Jul 16, 2026 | 3.70 | 4.00 | 3.70 | 3.76 | 3.72 | -1.05% | 12 |
| Jul 15, 2026 | 3.86 | 3.86 | 3.80 | 3.80 | 3.76 | -1.57% | 14 |
| Jul 14, 2026 | 3.79 | 3.90 | 3.79 | 3.90 | 3.82 | 3.45% | 910 |
| Jul 13, 2026 | 3.63 | 3.77 | 3.63 | 3.77 | 3.70 | 3.01% | 2 |
| Jul 10, 2026 | 3.73 | 3.73 | 3.66 | 3.66 | 3.59 | -0.81% | 33 |
| Jul 9, 2026 | 3.70 | 3.70 | 3.69 | 3.69 | 3.62 | 3.65% | 150 |
| Jul 8, 2026 | 3.44 | 3.56 | 3.44 | 3.56 | 3.49 | 4.55% | 127 |
| Jul 7, 2026 | 3.36 | 3.45 | 3.36 | 3.41 | 3.34 | 0.15% | 16 |
| Jul 6, 2026 | 3.44 | 3.45 | 3.40 | 3.40 | 3.33 | -2.02% | 6 |
| Jul 3, 2026 | 3.39 | 3.48 | 3.39 | 3.47 | 3.40 | 2.97% | 141 |
| Jul 2, 2026 | 3.36 | 3.37 | 3.35 | 3.37 | 3.30 | 0.90% | - |
| Jul 1, 2026 | 3.37 | 3.39 | 3.33 | 3.34 | 3.28 | -1.62% | 228 |
| Jun 30, 2026 | 3.42 | 3.44 | 3.40 | 3.40 | 3.33 | -0.88% | 70 |
| Jun 29, 2026 | 3.50 | 3.50 | 3.43 | 3.43 | 3.36 | -1.44% | - |
| Jun 26, 2026 | 3.49 | 3.50 | 3.48 | 3.48 | 3.41 | 0.14% | 5 |
| Jun 25, 2026 | 3.49 | 3.49 | 3.47 | 3.47 | 3.40 | -1.00% | - |
| Jun 24, 2026 | 3.57 | 3.60 | 3.51 | 3.51 | 3.44 | -0.99% | 250 |
| Jun 23, 2026 | 3.30 | 3.54 | 3.30 | 3.54 | 3.47 | 1.87% | - |
| Jun 22, 2026 | 3.50 | 3.56 | 3.48 | 3.48 | 3.41 | -1.28% | 10 |
| Jun 19, 2026 | 3.48 | 3.55 | 3.48 | 3.52 | 3.45 | -0.56% | 372 |
| Jun 18, 2026 | 3.51 | 3.54 | 3.51 | 3.54 | 3.47 | -0.56% | - |