Tamtron Group Oyj (HEL:TAMTRON)
Finland · Delayed Price · Currency is EUR 5.24
-0.12 (-2.24%)
Nov 3, 2025, 12:39 PM EET
Tamtron Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 5.28 | 5.52 | 5.28 | 5.52 | 5.52 | 4.55% | 398 |
| Oct 6, 2025 | 5.32 | 5.42 | 5.26 | 5.28 | 5.28 | -0.38% | 1,245 |
| Oct 3, 2025 | 5.56 | 5.58 | 5.30 | 5.30 | 5.30 | -2.57% | 862 |
| Oct 2, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | - |
| Oct 1, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.37% | 92 |
| Sep 30, 2025 | 5.50 | 5.50 | 5.42 | 5.42 | 5.42 | -0.73% | 851 |
| Sep 29, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | - |
| Sep 26, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.44% | 50 |
| Sep 25, 2025 | 5.50 | 5.54 | 5.50 | 5.54 | 5.54 | 2.21% | 415 |
| Sep 24, 2025 | 5.56 | 5.56 | 5.42 | 5.42 | 5.42 | -1.09% | 602 |
| Sep 23, 2025 | 5.64 | 5.64 | 5.48 | 5.48 | 5.48 | -1.79% | 1,625 |
| Sep 22, 2025 | 5.70 | 5.70 | 5.40 | 5.58 | 5.58 | 1.82% | 931 |
| Sep 19, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 100 |
| Sep 18, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.37% | 85 |
| Sep 17, 2025 | 5.56 | 5.56 | 5.44 | 5.46 | 5.46 | -1.09% | 522 |
| Sep 16, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.36% | 8 |
| Sep 15, 2025 | 5.48 | 5.54 | 5.38 | 5.50 | 5.50 | 0.36% | 156 |
| Sep 12, 2025 | 5.40 | 5.50 | 5.40 | 5.48 | 5.48 | -0.36% | 474 |
| Sep 11, 2025 | 5.54 | 5.56 | 5.46 | 5.50 | 5.50 | 1.10% | 2,023 |
| Sep 10, 2025 | 5.46 | 5.48 | 5.44 | 5.44 | 5.44 | -0.37% | 209 |
| Sep 9, 2025 | 5.50 | 5.50 | 5.46 | 5.46 | 5.46 | -0.73% | 9 |
| Sep 8, 2025 | 5.46 | 5.50 | 5.36 | 5.50 | 5.50 | 0.73% | 2,669 |
| 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 |