Tamtron Group Oyj (HEL:TAMTRON)
Finland · Delayed Price · Currency is EUR 5.34
-0.22 (-3.96%)
Oct 9, 2025, 6:06 PM EET
Tamtron Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.08% | 20 |
| 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 |
| 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 |