Tomra Systems ASA (FRA:TMRA)
Germany · Delayed Price · Currency is EUR 9.23
+0.45 (5.13%)
Last updated: Oct 23, 2026, 1:52 PM CEST
FRA:TMRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.23 | 9.84 | 9.23 | 9.23 | 9.23 | 5.13% | 552 |
| Oct 22, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.06% | - |
| Oct 21, 2026 | 8.76 | 8.82 | 8.76 | 8.78 | 8.78 | 0.06% | 3,750 |
| Oct 20, 2026 | 8.66 | 8.77 | 8.65 | 8.77 | 8.77 | 0.57% | 734 |
| Oct 19, 2026 | 8.56 | 8.72 | 8.56 | 8.72 | 8.72 | 2.35% | 606 |
| Oct 16, 2026 | 8.51 | 8.52 | 8.51 | 8.52 | 8.52 | -0.06% | 200 |
| Oct 15, 2026 | 8.49 | 8.53 | 8.49 | 8.53 | 8.53 | 0.18% | 1,370 |
| Oct 14, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.29% | - |
| Oct 13, 2026 | 8.43 | 8.49 | 8.43 | 8.49 | 8.49 | 0.53% | 152 |
| Oct 12, 2026 | 8.45 | 8.46 | 8.42 | 8.44 | 8.44 | 0.24% | 3,720 |
| Oct 9, 2026 | 8.33 | 8.46 | 8.33 | 8.42 | 8.42 | 1.26% | 288 |
| Oct 8, 2026 | 8.65 | 8.65 | 8.32 | 8.32 | 8.32 | -4.86% | 500 |
| Oct 7, 2026 | 8.74 | 8.75 | 8.74 | 8.74 | 8.74 | 2.82% | 820 |
| Oct 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.87% | 200 |
| Oct 5, 2026 | 8.45 | 8.58 | 8.45 | 8.58 | 8.58 | 0.88% | 567 |
| Oct 2, 2026 | 8.46 | 8.50 | 8.46 | 8.50 | 8.50 | 1.92% | 425 |
| Oct 1, 2026 | 8.40 | 8.40 | 8.34 | 8.34 | 8.34 | -0.60% | 350 |
| Sep 30, 2026 | 8.55 | 8.55 | 8.39 | 8.39 | 8.39 | -1.70% | 925 |
| Sep 29, 2026 | 8.45 | 8.54 | 8.40 | 8.54 | 8.54 | 1.13% | 1,036 |
| Sep 28, 2026 | 8.48 | 8.48 | 8.44 | 8.44 | 8.44 | 0.48% | 40 |
| Sep 25, 2026 | 8.41 | 8.41 | 8.40 | 8.40 | 8.40 | -0.30% | 150 |
| Sep 24, 2026 | 8.38 | 8.43 | 8.38 | 8.43 | 8.43 | 0.24% | 500 |
| Sep 23, 2026 | 8.48 | 8.54 | 8.39 | 8.41 | 8.41 | -1.06% | 1,470 |
| Sep 22, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.12% | - |
| Sep 21, 2026 | 8.46 | 8.52 | 8.46 | 8.49 | 8.49 | 1.01% | 1,622 |
| 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 |