Tomra Systems ASA (FRA:TMRA)
Germany · Delayed Price · Currency is EUR 12.76
-0.03 (-0.23%)
Last updated: Sep 30, 2025, 12:02 PM CET
Tomra Systems ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 12.70 | 12.76 | 12.70 | 12.76 | - | -0.23% | 400 |
| Sep 29, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.54% | 3,700 |
| Sep 26, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -2.28% | 3,700 |
| Sep 25, 2025 | 13.18 | 13.21 | 13.12 | 13.16 | 13.16 | -0.08% | 3,700 |
| Sep 24, 2025 | 13.25 | 13.25 | 13.15 | 13.17 | 13.17 | 1.46% | 95 |
| Sep 23, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.08% | 1,388 |
| Sep 22, 2025 | 13.32 | 13.32 | 12.99 | 12.99 | 12.99 | -2.70% | 1,388 |
| Sep 19, 2025 | 13.20 | 13.40 | 13.20 | 13.35 | 13.35 | 1.75% | 223 |
| Sep 18, 2025 | 13.36 | 13.50 | 13.12 | 13.12 | 13.12 | -2.81% | 2,500 |
| Sep 17, 2025 | 13.16 | 13.50 | 13.16 | 13.50 | 13.50 | 3.45% | 20 |
| Sep 16, 2025 | 12.97 | 13.05 | 12.97 | 13.05 | 13.05 | 1.71% | 3 |
| Sep 15, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - | 3,394 |
| Sep 12, 2025 | 13.09 | 13.09 | 12.83 | 12.83 | 12.83 | -1.61% | 4,315 |
| Sep 11, 2025 | 12.87 | 13.04 | 12.87 | 13.04 | 13.04 | 1.01% | 155 |
| Sep 10, 2025 | 13.39 | 13.39 | 12.91 | 12.91 | 12.91 | -3.08% | 324 |
| Sep 9, 2025 | 13.18 | 13.37 | 13.18 | 13.32 | 13.32 | 0.53% | 4,460 |
| Sep 8, 2025 | 13.05 | 13.27 | 13.01 | 13.25 | 13.25 | 1.15% | 4,508 |
| Sep 5, 2025 | 12.70 | 13.10 | 12.70 | 13.10 | 13.10 | 2.50% | 975 |
| Sep 4, 2025 | 12.69 | 12.80 | 12.69 | 12.78 | 12.78 | 0.63% | 4,000 |
| Sep 3, 2025 | 12.53 | 12.71 | 12.53 | 12.70 | 12.70 | 1.68% | 700 |
| Sep 2, 2025 | 12.75 | 12.75 | 12.49 | 12.49 | 12.49 | -2.19% | 1,200 |
| Sep 1, 2025 | 12.97 | 12.97 | 12.77 | 12.77 | 12.77 | -2.44% | 650 |
| Aug 29, 2025 | 12.93 | 13.09 | 12.93 | 13.09 | 13.09 | 1.71% | 1,141 |
| Aug 28, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -1.00% | 572 |
| Aug 27, 2025 | 12.88 | 13.00 | 12.88 | 13.00 | 13.00 | 1.01% | 572 |
| Aug 26, 2025 | 12.95 | 13.05 | 12.87 | 12.87 | 12.87 | -1.00% | 105 |
| Aug 25, 2025 | 13.06 | 13.06 | 13.00 | 13.00 | 13.00 | -0.76% | 100 |
| Aug 22, 2025 | 13.04 | 13.20 | 13.00 | 13.10 | 13.10 | 0.69% | 2,190 |
| Aug 21, 2025 | 13.00 | 13.01 | 13.00 | 13.01 | 13.01 | 0.31% | 1,800 |
| Aug 20, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.23% | 700 |
| Aug 19, 2025 | 12.88 | 13.01 | 12.88 | 13.00 | 13.00 | 1.40% | 700 |
| Aug 18, 2025 | 12.95 | 13.00 | 12.79 | 12.82 | 12.82 | -1.99% | 524 |
| Aug 15, 2025 | 12.91 | 13.22 | 12.91 | 13.08 | 13.08 | 2.03% | 750 |
| Aug 14, 2025 | 12.57 | 12.82 | 12.57 | 12.82 | 12.82 | 1.99% | 40 |
| Aug 13, 2025 | 12.64 | 12.64 | 12.55 | 12.57 | 12.57 | 0.64% | 145 |
| Aug 12, 2025 | 12.53 | 12.53 | 12.47 | 12.49 | 12.49 | -0.24% | 3,774 |
| Aug 11, 2025 | 12.58 | 12.62 | 12.52 | 12.52 | 12.52 | -1.11% | 407 |
| Aug 8, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.24% | 1,860 |
| Aug 7, 2025 | 12.43 | 12.80 | 12.43 | 12.63 | 12.63 | 3.10% | 1,860 |
| Aug 6, 2025 | 12.39 | 12.39 | 12.19 | 12.25 | 12.25 | -0.41% | 1,220 |
| Aug 5, 2025 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | 0.99% | 200 |
| Aug 4, 2025 | 11.95 | 12.18 | 11.95 | 12.18 | 12.18 | 0.41% | 400 |
| Aug 1, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.74% | 1,063 |
| Jul 31, 2025 | 12.26 | 12.26 | 12.22 | 12.22 | 12.22 | 1.24% | 1,063 |
| Jul 30, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.49% | 1,581 |
| Jul 29, 2025 | 12.36 | 12.36 | 12.12 | 12.13 | 12.13 | -2.18% | 1,581 |
| Jul 28, 2025 | 12.16 | 12.40 | 12.16 | 12.40 | 12.40 | 2.99% | 1,760 |
| Jul 25, 2025 | 12.12 | 12.12 | 11.96 | 12.04 | 12.04 | -1.39% | 13,210 |
| Jul 24, 2025 | 11.90 | 12.25 | 11.90 | 12.21 | 12.21 | 2.69% | 2,540 |
| Jul 23, 2025 | 11.91 | 12.03 | 11.89 | 11.89 | 11.89 | 1.19% | 352 |