Tomra Systems ASA (FRA:TMRA)
Germany · Delayed Price · Currency is EUR 11.27
+0.08 (0.71%)
Last updated: Dec 22, 2025, 9:00 AM CET
Tomra Systems ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 11.11 | 11.28 | 11.11 | 11.19 | 11.19 | 2.10% | 520 |
| Dec 18, 2025 | 11.38 | 11.38 | 10.96 | 10.96 | 10.96 | -3.09% | 1,545 |
| Dec 17, 2025 | 11.28 | 11.39 | 11.17 | 11.31 | 11.31 | 0.98% | 3,650 |
| Dec 16, 2025 | 11.15 | 11.20 | 11.15 | 11.20 | 11.20 | -1.06% | 2,120 |
| Dec 15, 2025 | 11.28 | 11.32 | 11.28 | 11.32 | 11.32 | 0.98% | 7,250 |
| Dec 12, 2025 | 11.32 | 11.32 | 11.21 | 11.21 | 11.21 | 1.91% | 390 |
| Dec 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.45% | - |
| Dec 10, 2025 | 11.26 | 11.26 | 11.05 | 11.05 | 11.05 | -1.60% | 550 |
| Dec 9, 2025 | 11.48 | 11.48 | 11.23 | 11.23 | 11.23 | -2.94% | 350 |
| Dec 8, 2025 | 11.49 | 11.57 | 11.41 | 11.57 | 11.57 | -0.17% | 9,100 |
| Dec 5, 2025 | 11.49 | 11.61 | 11.49 | 11.59 | 11.59 | 0.87% | 1,100 |
| Dec 4, 2025 | 11.30 | 11.49 | 11.30 | 11.49 | 11.49 | 2.04% | 502 |
| Dec 3, 2025 | 10.81 | 11.45 | 10.81 | 11.26 | 11.26 | 5.14% | 9,250 |
| Dec 2, 2025 | 10.94 | 10.94 | 10.71 | 10.71 | 10.71 | -2.19% | 1,695 |
| Dec 1, 2025 | 10.62 | 10.95 | 10.62 | 10.95 | 10.95 | 3.11% | 1,104 |
| Nov 28, 2025 | 10.70 | 10.70 | 10.62 | 10.62 | 10.62 | -1.67% | 360 |
| Nov 27, 2025 | 10.61 | 10.80 | 10.61 | 10.80 | 10.80 | 1.41% | 200 |
| Nov 26, 2025 | 10.66 | 10.72 | 10.57 | 10.65 | 10.65 | -0.28% | 4,670 |
| Nov 25, 2025 | 10.24 | 10.68 | 10.24 | 10.68 | 10.68 | 5.01% | 10,000 |
| Nov 24, 2025 | 10.19 | 10.25 | 10.13 | 10.17 | 10.17 | -0.10% | 1,033 |
| Nov 21, 2025 | 10.18 | 10.25 | 10.18 | 10.18 | 10.18 | -1.17% | 486 |
| Nov 20, 2025 | 10.48 | 10.48 | 10.27 | 10.30 | 10.30 | 0.10% | 1,600 |
| Nov 19, 2025 | 9.97 | 10.29 | 9.96 | 10.29 | 10.29 | 3.94% | 3,878 |
| Nov 18, 2025 | 10.12 | 10.12 | 9.90 | 9.90 | 9.90 | -1.88% | 5,100 |
| Nov 17, 2025 | 10.36 | 10.45 | 10.09 | 10.09 | 10.09 | -3.81% | 469 |
| Nov 14, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.29% | - |
| Nov 13, 2025 | 10.61 | 10.61 | 10.50 | 10.52 | 10.52 | -1.03% | 402 |
| Nov 12, 2025 | 10.63 | 10.69 | 10.63 | 10.63 | 10.63 | 0.95% | 640 |
| Nov 11, 2025 | 10.36 | 10.59 | 10.36 | 10.53 | 10.53 | 1.45% | 1,100 |
| Nov 10, 2025 | 10.13 | 10.46 | 10.13 | 10.38 | 10.38 | 4.01% | 2,260 |
| Nov 7, 2025 | 10.01 | 10.01 | 9.93 | 9.98 | 9.98 | 0.10% | 1,800 |
| Nov 6, 2025 | 10.31 | 10.31 | 9.97 | 9.97 | 9.97 | -3.30% | 3,090 |
| Nov 5, 2025 | 10.20 | 10.31 | 10.17 | 10.31 | 10.31 | -0.10% | 2,075 |
| Nov 4, 2025 | 10.26 | 10.32 | 10.25 | 10.32 | 10.32 | - | 929 |
| Nov 3, 2025 | 10.61 | 10.61 | 10.32 | 10.32 | 10.32 | -2.55% | 1,143 |
| Oct 31, 2025 | 10.79 | 10.88 | 10.59 | 10.59 | 10.59 | -2.40% | 891 |
| Oct 30, 2025 | 11.00 | 11.00 | 10.82 | 10.85 | 10.85 | -0.82% | 1,965 |
| Oct 29, 2025 | 10.78 | 10.94 | 10.78 | 10.94 | 10.94 | 1.67% | 2,410 |
| Oct 28, 2025 | 10.85 | 10.85 | 10.76 | 10.76 | 10.76 | -2.18% | 1,030 |
| Oct 27, 2025 | 11.02 | 11.02 | 11.00 | 11.00 | 11.00 | -0.27% | 80 |
| Oct 24, 2025 | 11.22 | 11.22 | 11.03 | 11.03 | 11.03 | -0.63% | 140 |
| Oct 23, 2025 | 11.14 | 11.14 | 11.10 | 11.10 | 11.10 | -1.68% | 40 |
| Oct 22, 2025 | 11.01 | 11.36 | 11.00 | 11.29 | 11.29 | 2.82% | 9,160 |
| Oct 21, 2025 | 10.29 | 10.98 | 10.29 | 10.98 | 10.98 | 4.87% | 4,454 |
| Oct 20, 2025 | 10.71 | 10.71 | 10.23 | 10.47 | 10.47 | 0.10% | 7,874 |
| Oct 17, 2025 | 11.25 | 11.25 | 10.00 | 10.46 | 10.46 | -10.06% | 9,059 |
| Oct 16, 2025 | 11.34 | 11.63 | 11.09 | 11.63 | 11.63 | 2.74% | 2,282 |
| Oct 15, 2025 | 11.94 | 11.94 | 11.32 | 11.32 | 11.32 | -4.71% | 460 |
| Oct 14, 2025 | 12.07 | 12.07 | 11.76 | 11.88 | 11.88 | -2.70% | 1,279 |
| Oct 13, 2025 | 12.25 | 12.25 | 11.85 | 12.21 | 12.21 | -0.89% | 768 |