Tamtron Group Oyj (HEL:TAMTRON)
Finland · Delayed Price · Currency is EUR 5.50
+0.04 (0.73%)
Sep 8, 2025, 5:24 PM EET
Tamtron Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -2.50% | 166 |
| Sep 4, 2025 | 5.44 | 5.60 | 5.44 | 5.60 | 5.60 | 2.19% | 297 |
| Sep 3, 2025 | 5.40 | 5.50 | 5.38 | 5.48 | 5.48 | 1.11% | 5,026 |
| Sep 2, 2025 | 5.40 | 5.56 | 5.40 | 5.42 | 5.42 | 0.37% | 2,852 |
| Sep 1, 2025 | 5.54 | 5.54 | 5.36 | 5.40 | 5.40 | -2.53% | 1,637 |
| Aug 29, 2025 | 5.56 | 5.56 | 5.50 | 5.54 | 5.54 | - | 4,263 |
| Aug 28, 2025 | 5.48 | 5.54 | 5.48 | 5.54 | 5.54 | 1.47% | 431 |
| Aug 27, 2025 | 5.38 | 5.46 | 5.30 | 5.46 | 5.46 | 1.49% | 7,036 |
| Aug 26, 2025 | 5.42 | 5.42 | 5.38 | 5.38 | 5.38 | -1.47% | 1,069 |
| Aug 25, 2025 | 5.52 | 5.56 | 5.38 | 5.46 | 5.46 | -0.73% | 7,317 |
| Aug 22, 2025 | 5.42 | 5.50 | 5.42 | 5.50 | 5.50 | 1.85% | 5,230 |
| Aug 21, 2025 | 5.50 | 5.54 | 5.38 | 5.40 | 5.40 | -2.53% | 2,722 |
| Aug 20, 2025 | 5.46 | 5.54 | 5.44 | 5.54 | 5.54 | 1.09% | 4,634 |
| Aug 19, 2025 | 5.46 | 5.56 | 5.44 | 5.48 | 5.48 | -0.36% | 8,543 |
| Aug 18, 2025 | 5.54 | 5.54 | 5.46 | 5.50 | 5.50 | -2.14% | 1,663 |
| Aug 15, 2025 | 5.64 | 5.64 | 5.62 | 5.62 | 5.62 | 2.55% | 336 |
| Aug 14, 2025 | 5.56 | 5.68 | 5.48 | 5.48 | 5.48 | -1.44% | 2,836 |
| Aug 13, 2025 | 5.52 | 5.56 | 5.52 | 5.56 | 5.56 | 0.72% | 651 |
| Aug 12, 2025 | 5.44 | 5.52 | 5.44 | 5.52 | 5.52 | 0.36% | 152 |
| Aug 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 350 |
| Aug 8, 2025 | 5.44 | 5.58 | 5.38 | 5.50 | 5.50 | 3.00% | 1,032 |
| Aug 7, 2025 | 5.52 | 5.52 | 5.34 | 5.34 | 5.34 | -2.20% | 752 |
| Aug 6, 2025 | 5.42 | 5.52 | 5.38 | 5.46 | 5.46 | -0.73% | 1,745 |
| Aug 5, 2025 | 5.48 | 5.50 | 5.48 | 5.50 | 5.50 | 0.36% | 443 |
| Aug 4, 2025 | 5.40 | 5.48 | 5.40 | 5.48 | 5.48 | 1.48% | 846 |
| Aug 1, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | -2.17% | 2,415 |
| Jul 31, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.36% | 203 |
| Jul 30, 2025 | 5.36 | 5.58 | 5.36 | 5.54 | 5.54 | 2.59% | 986 |
| Jul 29, 2025 | 5.60 | 5.60 | 5.38 | 5.40 | 5.40 | -3.57% | 1,686 |
| Jul 28, 2025 | 5.48 | 5.62 | 5.48 | 5.60 | 5.60 | 2.56% | 469 |
| Jul 25, 2025 | 5.32 | 5.46 | 5.32 | 5.46 | 5.46 | - | 957 |
| Jul 24, 2025 | 5.46 | 5.48 | 5.42 | 5.46 | 5.46 | -2.15% | 1,144 |
| Jul 23, 2025 | 5.46 | 5.58 | 5.46 | 5.58 | 5.58 | 2.57% | 1,699 |
| Jul 22, 2025 | 5.42 | 5.44 | 5.42 | 5.44 | 5.44 | - | 180 |
| Jul 21, 2025 | 5.50 | 5.50 | 5.30 | 5.44 | 5.44 | -1.09% | 169 |
| Jul 18, 2025 | 5.44 | 5.50 | 5.36 | 5.50 | 5.50 | 3.00% | 484 |
| Jul 17, 2025 | 5.32 | 5.34 | 5.32 | 5.34 | 5.34 | 1.14% | 189 |
| Jul 16, 2025 | 5.26 | 5.28 | 5.18 | 5.28 | 5.28 | -0.38% | 656 |
| Jul 15, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1 |
| Jul 14, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.38% | 10 |
| Jul 11, 2025 | 5.38 | 5.38 | 5.32 | 5.32 | 5.32 | -0.75% | 68 |
| Jul 10, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | - |
| Jul 9, 2025 | 5.38 | 5.38 | 5.32 | 5.36 | 5.36 | -2.55% | 600 |
| Jul 8, 2025 | 5.58 | 5.58 | 5.38 | 5.50 | 5.50 | -1.43% | 503 |
| Jul 7, 2025 | 5.38 | 5.58 | 5.38 | 5.58 | 5.58 | 4.10% | 289 |
| Jul 4, 2025 | 5.24 | 5.36 | 5.12 | 5.36 | 5.36 | 2.68% | 2,382 |
| Jul 3, 2025 | 5.32 | 5.32 | 5.22 | 5.22 | 5.22 | -1.51% | 647 |
| Jul 2, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.76% | 541 |
| Jul 1, 2025 | 5.32 | 5.34 | 5.24 | 5.26 | 5.26 | -0.38% | 1,958 |
| Jun 30, 2025 | 5.44 | 5.46 | 5.20 | 5.28 | 5.28 | -0.38% | 1,947 |