Tomra Systems ASA (FRA:TMRA)
Germany · Delayed Price · Currency is EUR 8.75
-0.24 (-2.67%)
At close: Jun 5, 2026
FRA:TMRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 8.81 | 8.81 | 8.58 | 8.58 | 8.58 | -2.45% | 675 |
| May 8, 2026 | 8.73 | 8.79 | 8.73 | 8.79 | 8.79 | -0.11% | 300 |
| May 7, 2026 | 8.78 | 8.88 | 8.78 | 8.80 | 8.80 | 0.57% | 734 |
| May 6, 2026 | 8.97 | 8.97 | 8.70 | 8.75 | 8.75 | -0.11% | 5,000 |
| May 5, 2026 | 8.93 | 8.99 | 8.76 | 8.76 | 8.76 | -2.67% | 1,604 |
| May 4, 2026 | 8.56 | 9.00 | 8.56 | 9.00 | 9.00 | 4.11% | 695 |
| Apr 30, 2026 | 8.70 | 8.74 | 8.62 | 8.65 | 8.65 | 3.41% | 5,483 |
| Apr 29, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.72% | - |
| Apr 28, 2026 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | -3.09% | 6,310 |
| Apr 27, 2026 | 8.41 | 8.69 | 8.40 | 8.57 | 8.57 | 1.72% | 12,022 |
| Apr 24, 2026 | 10.06 | 10.06 | 8.26 | 8.42 | 8.42 | -22.20% | 18,301 |
| Apr 23, 2026 | 11.08 | 11.16 | 10.90 | 11.02 | 10.82 | -2.39% | 1,672 |
| Apr 22, 2026 | 11.26 | 11.37 | 11.26 | 11.29 | 11.09 | 0.36% | 4,450 |
| Apr 21, 2026 | 11.33 | 11.41 | 11.25 | 11.25 | 11.05 | -0.71% | 2,200 |
| Apr 20, 2026 | 11.21 | 11.37 | 11.14 | 11.33 | 11.13 | 1.61% | 269 |
| Apr 17, 2026 | 11.14 | 11.15 | 11.14 | 11.15 | 10.95 | -0.45% | 460 |
| Apr 16, 2026 | 11.05 | 11.20 | 11.05 | 11.20 | 11.00 | 2.38% | 628 |
| Apr 15, 2026 | 10.97 | 10.97 | 10.94 | 10.94 | 10.74 | -1.00% | 446 |
| Apr 14, 2026 | 10.95 | 11.05 | 10.95 | 11.05 | 10.85 | -1.78% | 460 |
| Apr 13, 2026 | 11.17 | 11.30 | 11.17 | 11.25 | 11.05 | -2.17% | 1,500 |
| Apr 10, 2026 | 10.74 | 11.50 | 10.74 | 11.50 | 11.29 | 6.98% | 988 |
| Apr 9, 2026 | 10.50 | 10.75 | 10.50 | 10.75 | 10.56 | 2.19% | 2,460 |
| Apr 8, 2026 | 10.57 | 10.57 | 10.52 | 10.52 | 10.33 | 2.43% | 422 |
| Apr 7, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.09 | 1.48% | - |
| Apr 2, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 9.94 | -3.25% | - |
| Apr 1, 2026 | 10.43 | 10.53 | 10.43 | 10.46 | 10.27 | 1.95% | 10,110 |
| Mar 31, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.08 | 0.59% | - |
| Mar 30, 2026 | 9.83 | 10.20 | 9.83 | 10.20 | 10.02 | 1.39% | 520 |
| Mar 27, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 9.88 | -0.69% | - |
| Mar 26, 2026 | 9.97 | 10.14 | 9.96 | 10.13 | 9.95 | 0.10% | 2,319 |
| Mar 25, 2026 | 9.91 | 10.12 | 9.91 | 10.12 | 9.94 | 2.53% | 620 |