Tomra Systems ASA (FRA:TMRA)
Germany · Delayed Price · Currency is EUR 8.40
-0.02 (-0.24%)
At close: Sep 18, 2026
FRA:TMRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.46 | 8.46 | 8.40 | 8.40 | 8.40 | -0.24% | 4,576 |
| Sep 17, 2026 | 8.48 | 8.49 | 8.42 | 8.42 | 8.42 | -2.09% | 2,500 |
| Sep 16, 2026 | 8.73 | 8.73 | 8.60 | 8.60 | 8.60 | -1.71% | 200 |
| Sep 15, 2026 | 8.71 | 8.75 | 8.71 | 8.75 | 8.75 | - | 1,400 |
| Sep 14, 2026 | 8.83 | 8.83 | 8.69 | 8.75 | 8.75 | 0.23% | 359 |
| Sep 11, 2026 | 8.84 | 8.84 | 8.73 | 8.73 | 8.73 | -2.68% | 425 |
| Sep 10, 2026 | 9.19 | 9.19 | 8.97 | 8.97 | 8.97 | -1.97% | 50 |
| Sep 9, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.33% | - |
| Sep 8, 2026 | 9.06 | 9.19 | 8.97 | 9.18 | 9.18 | 1.55% | 525 |
| Sep 7, 2026 | 9.63 | 9.63 | 8.87 | 9.04 | 9.04 | -7.71% | 4,017 |
| Sep 4, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.26% | - |
| Sep 3, 2026 | 9.87 | 9.87 | 9.77 | 9.77 | 9.77 | -0.86% | 880 |
| Sep 2, 2026 | 9.87 | 9.87 | 9.76 | 9.86 | 9.86 | -0.10% | 594 |
| Sep 1, 2026 | 9.93 | 10.00 | 9.87 | 9.87 | 9.87 | -1.65% | 115 |
| Aug 31, 2026 | 10.09 | 10.10 | 10.01 | 10.03 | 10.03 | -1.18% | 594 |
| Aug 28, 2026 | 10.04 | 10.15 | 10.04 | 10.15 | 10.15 | 0.79% | 310 |
| Aug 27, 2026 | 10.01 | 10.11 | 10.01 | 10.07 | 10.07 | 0.10% | 1,600 |
| Aug 26, 2026 | 10.10 | 10.10 | 10.06 | 10.06 | 10.06 | - | 1,500 |
| Aug 25, 2026 | 10.01 | 10.06 | 10.01 | 10.06 | 10.06 | 0.40% | 3,000 |
| Aug 24, 2026 | 9.94 | 10.09 | 9.94 | 10.02 | 10.02 | 3.25% | 1,672 |
| Aug 21, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.10% | - |
| Aug 20, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.47% | - |
| Aug 19, 2026 | 9.53 | 9.65 | 9.53 | 9.65 | 9.65 | 0.47% | 4 |
| Aug 18, 2026 | 9.57 | 9.61 | 9.57 | 9.61 | 9.61 | -0.16% | 1,000 |
| Aug 17, 2026 | 9.82 | 9.82 | 9.62 | 9.62 | 9.62 | -3.27% | 262 |
| Aug 14, 2026 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | 0.66% | 100 |
| Aug 13, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.82% | - |
| Aug 12, 2026 | 9.83 | 9.83 | 9.80 | 9.80 | 9.80 | 0.26% | 1,600 |
| Aug 11, 2026 | 9.76 | 9.78 | 9.72 | 9.78 | 9.78 | -1.06% | 950 |
| Aug 10, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.05% | 32 |
| Aug 7, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.20% | - |
| Aug 6, 2026 | 9.97 | 9.97 | 9.91 | 9.91 | 9.91 | -1.54% | 59 |
| Aug 5, 2026 | 9.82 | 10.06 | 9.82 | 10.06 | 10.06 | 3.18% | 454 |
| Aug 4, 2026 | 9.81 | 9.83 | 9.75 | 9.75 | 9.75 | 1.35% | 854 |
| Aug 3, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.73% | - |
| Jul 31, 2026 | 9.61 | 9.61 | 9.55 | 9.55 | 9.55 | 0.69% | 205 |
| Jul 30, 2026 | 9.18 | 9.49 | 9.18 | 9.49 | 9.49 | 2.32% | 660 |
| Jul 29, 2026 | 9.23 | 9.28 | 9.23 | 9.27 | 9.27 | -0.75% | 1,700 |
| Jul 28, 2026 | 9.22 | 9.34 | 9.22 | 9.34 | 9.34 | 0.32% | 6,000 |
| Jul 27, 2026 | 9.34 | 9.34 | 9.31 | 9.31 | 9.31 | -2.00% | 2 |
| Jul 24, 2026 | 9.26 | 9.50 | 9.26 | 9.50 | 9.50 | 2.37% | 371 |
| Jul 23, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -1.07% | - |
| Jul 22, 2026 | 9.38 | 9.55 | 9.28 | 9.38 | 9.38 | -1.73% | 10,020 |
| Jul 21, 2026 | 9.62 | 9.62 | 9.44 | 9.55 | 9.55 | -4.84% | 2,263 |
| Jul 20, 2026 | 10.07 | 10.07 | 9.64 | 10.03 | 10.03 | -0.10% | 7,073 |
| 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 |