Tomra Systems ASA (FRA:TMRA)
Germany · Delayed Price · Currency is EUR 10.03
-0.01 (-0.10%)
Last updated: Jul 20, 2026, 4:45 PM CET
FRA:TMRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | - | 0.30% | - |
| Jul 17, 2026 | 9.42 | 10.27 | 9.42 | 10.04 | 10.04 | 11.99% | 4,856 |
| Jul 16, 2026 | 8.84 | 9.01 | 8.84 | 8.97 | 8.97 | 2.75% | 7,192 |
| Jul 15, 2026 | 8.83 | 8.83 | 8.73 | 8.73 | 8.73 | -0.46% | 900 |
| Jul 14, 2026 | 8.52 | 8.82 | 8.52 | 8.77 | 8.77 | 2.82% | 4,220 |
| Jul 13, 2026 | 8.53 | 8.53 | 8.50 | 8.53 | 8.53 | -0.12% | 1,470 |
| Jul 10, 2026 | 8.59 | 8.61 | 8.54 | 8.54 | 8.54 | -0.52% | 1,900 |
| Jul 9, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 1.66% | - |
| Jul 8, 2026 | 8.56 | 8.56 | 8.44 | 8.44 | 8.44 | -1.46% | 3,000 |
| Jul 7, 2026 | 8.73 | 8.75 | 8.57 | 8.57 | 8.57 | -2.23% | 104 |
| Jul 6, 2026 | 8.79 | 8.80 | 8.76 | 8.76 | 8.76 | -1.07% | 358 |
| Jul 3, 2026 | 8.77 | 8.86 | 8.77 | 8.86 | 8.86 | 0.85% | 473 |
| Jul 2, 2026 | 8.67 | 8.85 | 8.67 | 8.78 | 8.78 | 4.90% | 1,314 |
| Jul 1, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.36% | - |
| Jun 30, 2026 | 8.34 | 8.40 | 8.34 | 8.40 | 8.40 | 0.24% | 2,080 |
| Jun 29, 2026 | 8.36 | 8.38 | 8.25 | 8.38 | 8.38 | -0.59% | 1,412 |
| Jun 26, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -2.43% | - |
| Jun 25, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 1.59% | - |
| Jun 24, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.06% | - |
| Jun 23, 2026 | 8.73 | 8.73 | 8.40 | 8.51 | 8.51 | -2.69% | 1,688 |
| Jun 22, 2026 | 8.68 | 8.82 | 8.61 | 8.75 | 8.75 | 1.86% | 1,766 |
| Jun 19, 2026 | 8.57 | 8.59 | 8.57 | 8.59 | 8.59 | 0.35% | 1,755 |
| Jun 18, 2026 | 8.74 | 8.74 | 8.56 | 8.56 | 8.56 | -2.73% | 1,341 |
| Jun 17, 2026 | 8.81 | 8.81 | 8.77 | 8.80 | 8.80 | -0.45% | 390 |
| Jun 16, 2026 | 8.86 | 8.86 | 8.84 | 8.84 | 8.84 | -1.34% | 3,200 |
| Jun 15, 2026 | 8.75 | 9.05 | 8.75 | 8.96 | 8.96 | 3.29% | 1,162 |
| Jun 12, 2026 | 8.76 | 8.76 | 8.67 | 8.67 | 8.67 | 0.99% | 600 |
| Jun 11, 2026 | 8.54 | 8.59 | 8.50 | 8.59 | 8.59 | 0.59% | 16 |
| Jun 10, 2026 | 8.63 | 8.66 | 8.50 | 8.54 | 8.54 | -1.95% | 618 |
| Jun 9, 2026 | 8.65 | 8.74 | 8.65 | 8.71 | 8.71 | -0.40% | 610 |
| Jun 8, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.06% | 10 |
| Jun 5, 2026 | 8.87 | 9.05 | 8.75 | 8.75 | 8.75 | -2.67% | 640 |
| Jun 4, 2026 | 8.88 | 8.99 | 8.88 | 8.99 | 8.99 | -0.88% | 550 |
| Jun 3, 2026 | 8.84 | 9.07 | 8.84 | 9.07 | 9.07 | 2.72% | 250 |
| Jun 2, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.80% | - |
| Jun 1, 2026 | 9.03 | 9.03 | 8.76 | 8.76 | 8.76 | -2.78% | 1,900 |
| May 29, 2026 | 9.13 | 9.31 | 9.01 | 9.01 | 9.01 | -2.12% | 1,365 |
| May 28, 2026 | 9.07 | 9.20 | 9.07 | 9.20 | 9.20 | -0.97% | 60 |
| May 27, 2026 | 9.11 | 9.29 | 9.11 | 9.29 | 9.29 | 2.54% | 510 |
| May 26, 2026 | 9.21 | 9.21 | 9.06 | 9.06 | 9.06 | -1.58% | 732 |
| May 25, 2026 | 9.24 | 9.24 | 9.21 | 9.21 | 9.21 | 0.22% | 105 |
| May 22, 2026 | 9.13 | 9.24 | 9.13 | 9.19 | 9.19 | 0.22% | 69 |
| May 21, 2026 | 9.16 | 9.19 | 9.14 | 9.17 | 9.17 | 0.66% | 1,075 |
| May 20, 2026 | 9.18 | 9.18 | 9.11 | 9.11 | 9.11 | -1.62% | 500 |
| May 19, 2026 | 9.09 | 9.35 | 9.09 | 9.26 | 9.26 | 7.62% | 360 |
| May 18, 2026 | 8.57 | 8.66 | 8.51 | 8.60 | 8.60 | -0.46% | 1,035 |
| May 15, 2026 | 8.62 | 8.64 | 8.62 | 8.64 | 8.64 | -1.54% | 1,457 |
| May 14, 2026 | 8.79 | 8.79 | 8.78 | 8.78 | 8.78 | 0.06% | 230 |
| May 13, 2026 | 8.70 | 8.77 | 8.70 | 8.77 | 8.77 | 0.80% | 3 |
| May 12, 2026 | 8.60 | 8.75 | 8.60 | 8.70 | 8.70 | 1.46% | 575 |