Tomra Systems ASA (FRA:TMRA)
Germany · Delayed Price · Currency is EUR 8.64
-0.13 (-1.54%)
At close: May 15, 2026
FRA:TMRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -23.59% | 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 |
| Mar 24, 2026 | 9.68 | 9.87 | 9.68 | 9.87 | 9.69 | 1.60% | 725 |
| Mar 23, 2026 | 9.68 | 9.80 | 9.50 | 9.72 | 9.54 | -2.36% | 1,405 |
| Mar 20, 2026 | 10.34 | 10.34 | 9.95 | 9.95 | 9.77 | -7.87% | 260 |
| Mar 19, 2026 | 10.41 | 10.80 | 10.41 | 10.80 | 10.61 | 2.96% | 800 |
| Mar 18, 2026 | 10.44 | 10.58 | 10.44 | 10.49 | 10.30 | 2.44% | 20 |
| Mar 17, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.06 | 0.49% | - |
| Mar 16, 2026 | 10.07 | 10.26 | 10.07 | 10.19 | 10.01 | 1.80% | 1,383 |
| Mar 13, 2026 | 10.14 | 10.14 | 10.01 | 10.01 | 9.83 | -1.67% | 500 |
| Mar 12, 2026 | 10.04 | 10.18 | 10.04 | 10.18 | 10.00 | 0.99% | 800 |
| Mar 11, 2026 | 10.10 | 10.10 | 10.00 | 10.08 | 9.90 | -0.30% | 1,964 |
| Mar 10, 2026 | 10.28 | 10.28 | 10.11 | 10.11 | 9.93 | -0.30% | 300 |
| Mar 9, 2026 | 10.17 | 10.19 | 10.14 | 10.14 | 9.96 | -1.27% | 95 |
| Mar 6, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.09 | -0.77% | - |
| Mar 5, 2026 | 10.17 | 10.35 | 10.17 | 10.35 | 10.16 | 0.78% | 1,793 |
| Mar 4, 2026 | 10.13 | 10.27 | 10.13 | 10.27 | 10.09 | -0.10% | 1,244 |