Tamtron Group Oyj (HEL:TAMTRON)
Finland · Delayed Price · Currency is EUR 5.62
+0.14 (2.55%)
Aug 15, 2025, 3:49 PM EET
Tamtron Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 5.22 | 5.30 | 5.22 | 5.30 | 5.30 | 1.92% | 662 |
| Jun 26, 2025 | 5.30 | 5.30 | 5.14 | 5.20 | 5.20 | -4.41% | 2,402 |
| Jun 25, 2025 | 5.34 | 5.44 | 5.34 | 5.44 | 5.44 | -0.73% | 783 |
| Jun 24, 2025 | 5.52 | 5.52 | 5.48 | 5.48 | 5.48 | 0.74% | 24 |
| Jun 23, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | - |
| Jun 19, 2025 | 5.30 | 5.44 | 5.30 | 5.44 | 5.44 | 1.87% | 557 |
| Jun 18, 2025 | 5.34 | 5.36 | 5.34 | 5.34 | 5.34 | 1.14% | 1,616 |
| Jun 17, 2025 | 5.20 | 5.28 | 5.18 | 5.28 | 5.28 | 1.93% | 1,568 |
| Jun 16, 2025 | 5.22 | 5.26 | 5.06 | 5.18 | 5.18 | -0.77% | 1,137 |
| Jun 13, 2025 | 5.38 | 5.38 | 5.18 | 5.22 | 5.22 | -2.61% | 1,937 |
| Jun 12, 2025 | 5.18 | 5.38 | 5.18 | 5.36 | 5.36 | 5.10% | 2,936 |
| Jun 11, 2025 | 5.14 | 5.14 | 5.10 | 5.10 | 5.10 | - | 135 |
| Jun 10, 2025 | 5.14 | 5.14 | 5.10 | 5.10 | 5.10 | -1.92% | 720 |
| Jun 9, 2025 | 5.18 | 5.20 | 5.16 | 5.20 | 5.20 | 1.17% | 1,451 |
| Jun 6, 2025 | 5.14 | 5.14 | 5.10 | 5.14 | 5.14 | 1.98% | 604 |