Tamtron Group Oyj (HEL:TAMTRON)
Finland · Delayed Price · Currency is EUR 5.54
-0.08 (-1.42%)
At close: Dec 19, 2025
Tamtron Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.66 | 5.66 | 5.50 | 5.54 | 5.54 | -1.42% | 2,773 |
| Dec 18, 2025 | 5.64 | 5.70 | 5.62 | 5.62 | 5.62 | 0.72% | 1,780 |
| Dec 17, 2025 | 5.74 | 5.74 | 5.58 | 5.58 | 5.58 | -1.06% | 4,249 |
| Dec 16, 2025 | 5.60 | 5.64 | 5.48 | 5.64 | 5.64 | 2.92% | 6,036 |
| Dec 15, 2025 | 5.60 | 5.60 | 5.42 | 5.48 | 5.48 | -2.14% | 7,977 |
| Dec 12, 2025 | 5.54 | 5.60 | 5.44 | 5.60 | 5.60 | - | 4,502 |
| Dec 11, 2025 | 5.80 | 5.80 | 5.50 | 5.60 | 5.60 | -4.11% | 9,280 |
| Dec 10, 2025 | 5.82 | 5.98 | 5.70 | 5.84 | 5.84 | 0.69% | 9,946 |
| Dec 9, 2025 | 5.60 | 5.80 | 5.48 | 5.80 | 5.80 | 2.47% | 1,905 |
| Dec 8, 2025 | 5.80 | 5.80 | 5.58 | 5.66 | 5.66 | -2.75% | 3,475 |
| Dec 5, 2025 | 5.64 | 5.82 | 5.58 | 5.82 | 5.82 | 0.34% | 1,000 |
| Dec 4, 2025 | 5.58 | 5.80 | 5.44 | 5.80 | 5.80 | 3.94% | 5,354 |
| Dec 3, 2025 | 5.52 | 5.66 | 5.48 | 5.58 | 5.58 | 4.89% | 9,111 |
| Dec 2, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 8 |
| Dec 1, 2025 | 5.46 | 5.46 | 5.20 | 5.32 | 5.32 | -2.56% | 1,483 |
| Nov 28, 2025 | 5.42 | 5.46 | 5.42 | 5.46 | 5.46 | 3.02% | 200 |
| Nov 27, 2025 | 5.30 | 5.44 | 5.30 | 5.30 | 5.30 | - | 432 |
| Nov 26, 2025 | 5.22 | 5.30 | 5.20 | 5.30 | 5.30 | 1.92% | 475 |
| Nov 25, 2025 | 5.22 | 5.22 | 5.18 | 5.20 | 5.20 | 2.36% | 77,826 |
| Nov 24, 2025 | 5.16 | 5.16 | 5.04 | 5.08 | 5.08 | -0.78% | 922 |
| Nov 21, 2025 | 5.14 | 5.14 | 5.12 | 5.12 | 5.12 | -3.76% | 392 |
| Nov 20, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 1.14% | 1 |
| Nov 18, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | 1 |
| Nov 14, 2025 | 5.16 | 5.26 | 5.16 | 5.26 | 5.26 | -0.38% | 1,043 |
| Nov 13, 2025 | 5.26 | 5.28 | 5.16 | 5.28 | 5.28 | - | 1,410 |
| Nov 12, 2025 | 5.22 | 5.28 | 5.22 | 5.28 | 5.28 | 0.76% | 690 |
| Nov 11, 2025 | 5.18 | 5.24 | 5.18 | 5.24 | 5.24 | - | 1,293 |
| Nov 10, 2025 | 5.26 | 5.26 | 5.22 | 5.24 | 5.24 | -0.38% | 1,354 |
| Nov 7, 2025 | 5.14 | 5.26 | 5.14 | 5.26 | 5.26 | -0.38% | 447 |
| Nov 6, 2025 | 5.24 | 5.28 | 5.16 | 5.28 | 5.28 | - | 1,588 |
| Nov 4, 2025 | 5.24 | 5.28 | 5.24 | 5.28 | 5.28 | 0.76% | 17 |
| Nov 3, 2025 | 5.38 | 5.38 | 5.24 | 5.24 | 5.24 | -2.24% | 204 |
| Oct 31, 2025 | 5.28 | 5.36 | 5.28 | 5.36 | 5.36 | 1.52% | 813 |
| Oct 30, 2025 | 5.38 | 5.38 | 5.28 | 5.28 | 5.28 | - | 62 |
| Oct 29, 2025 | 5.42 | 5.42 | 5.28 | 5.28 | 5.28 | -2.58% | 254 |
| Oct 28, 2025 | 5.46 | 5.58 | 5.42 | 5.42 | 5.42 | -0.37% | 2,264 |
| Oct 27, 2025 | 5.46 | 5.56 | 5.38 | 5.44 | 5.44 | - | 2,030 |
| Oct 24, 2025 | 5.40 | 5.44 | 5.40 | 5.44 | 5.44 | 3.42% | 171 |
| Oct 23, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | 1,020 |
| Oct 22, 2025 | 5.38 | 5.38 | 5.26 | 5.26 | 5.26 | -2.23% | 1,702 |
| Oct 21, 2025 | 5.28 | 5.40 | 5.28 | 5.38 | 5.38 | 0.75% | 3,822 |
| Oct 20, 2025 | 5.34 | 5.34 | 5.32 | 5.34 | 5.34 | 1.91% | 1,612 |
| Oct 17, 2025 | 5.26 | 5.36 | 5.24 | 5.24 | 5.24 | -2.96% | 625 |
| Oct 16, 2025 | 5.46 | 5.46 | 5.34 | 5.40 | 5.40 | -1.82% | 1,415 |
| Oct 15, 2025 | 5.38 | 5.50 | 5.38 | 5.50 | 5.50 | 2.23% | 246 |
| Oct 14, 2025 | 5.36 | 5.38 | 5.36 | 5.38 | 5.38 | -1.10% | 462 |
| Oct 13, 2025 | 5.44 | 5.56 | 5.44 | 5.44 | 5.44 | 1.87% | 1,792 |
| Oct 10, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | 2 |
| Oct 9, 2025 | 5.50 | 5.50 | 5.34 | 5.34 | 5.34 | -3.96% | 398 |
| Oct 8, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.72% | 90 |