Tomra Systems ASA (FRA:TMRA)
Germany · Delayed Price · Currency is EUR 10.06
0.00 (0.00%)
Last updated: Aug 26, 2026, 9:02 AM CET
FRA:TMRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |