Tamtron Group Oyj (HEL:TAMTRON)
Finland · Delayed Price · Currency is EUR 4.080
-0.020 (-0.49%)
Aug 28, 2026, 5:44 PM EET
Tamtron Group Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 4.06% | 2,285 |
| Aug 26, 2026 | 4.08 | 4.08 | 3.94 | 3.94 | 3.94 | -3.90% | 1,616 |
| Aug 25, 2026 | 4.00 | 4.12 | 4.00 | 4.10 | 4.10 | 0.99% | 1,336 |
| Aug 24, 2026 | 4.14 | 4.14 | 4.00 | 4.06 | 4.06 | -0.98% | 5,853 |
| Aug 21, 2026 | 4.16 | 4.30 | 3.92 | 4.10 | 4.10 | -1.91% | 14,554 |
| Aug 20, 2026 | 4.20 | 4.20 | 4.16 | 4.18 | 4.18 | -0.48% | 1,728 |
| Aug 19, 2026 | 4.38 | 4.38 | 4.14 | 4.20 | 4.20 | -4.11% | 8,868 |
| Aug 18, 2026 | 4.50 | 4.50 | 4.20 | 4.38 | 4.38 | -4.78% | 14,358 |
| Aug 17, 2026 | 4.46 | 4.60 | 4.46 | 4.60 | 4.60 | 2.22% | 252 |
| Aug 14, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | 100 |
| Aug 13, 2026 | 4.56 | 4.56 | 4.48 | 4.54 | 4.54 | 0.44% | 703 |
| Aug 12, 2026 | 4.60 | 4.60 | 4.50 | 4.52 | 4.52 | -1.74% | 1,929 |
| Aug 11, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | - | 674 |
| Aug 10, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 2.22% | 211 |
| Aug 7, 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -4.66% | 1,308 |
| Aug 6, 2026 | 4.62 | 4.72 | 4.62 | 4.72 | 4.72 | 3.51% | 226 |
| Aug 5, 2026 | 4.50 | 4.56 | 4.50 | 4.56 | 4.56 | 1.33% | 803 |
| Aug 4, 2026 | 4.44 | 4.50 | 4.44 | 4.50 | 4.50 | 2.27% | 158 |
| Aug 3, 2026 | 4.50 | 4.58 | 4.40 | 4.40 | 4.40 | -2.22% | 3,086 |
| Jul 31, 2026 | 4.50 | 4.52 | 4.40 | 4.50 | 4.50 | 0.45% | 475 |
| Jul 30, 2026 | 4.52 | 4.54 | 4.46 | 4.48 | 4.48 | -1.32% | 1,270 |
| Jul 29, 2026 | 4.62 | 4.62 | 4.54 | 4.54 | 4.54 | 0.44% | 778 |
| Jul 28, 2026 | 4.50 | 4.54 | 4.50 | 4.52 | 4.52 | -0.44% | 727 |
| Jul 27, 2026 | 4.62 | 4.68 | 4.50 | 4.54 | 4.54 | -1.73% | 1,475 |
| Jul 24, 2026 | 4.50 | 4.62 | 4.50 | 4.62 | 4.62 | 2.21% | 842 |
| Jul 23, 2026 | 4.50 | 4.52 | 4.38 | 4.52 | 4.52 | 0.44% | 7,624 |
| Jul 22, 2026 | 4.68 | 4.68 | 4.50 | 4.50 | 4.50 | -4.26% | 11,751 |
| Jul 21, 2026 | 4.68 | 4.72 | 4.68 | 4.70 | 4.70 | 0.86% | 2,113 |
| Jul 20, 2026 | 4.88 | 4.88 | 4.60 | 4.66 | 4.66 | -4.90% | 15,220 |
| Jul 17, 2026 | 5.30 | 5.30 | 4.50 | 4.90 | 4.90 | -7.55% | 18,364 |
| Jul 16, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -0.93% | 471 |
| Jul 14, 2026 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 2.88% | 210 |
| Jul 13, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 924 |
| Jul 10, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | - | 1,092 |
| Jul 9, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | 148 |
| Jul 8, 2026 | 5.20 | 5.25 | 5.15 | 5.15 | 5.15 | -1.90% | 1,246 |
| Jul 7, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 454 |
| Jul 6, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -0.94% | 1,189 |
| Jul 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 142 |
| Jul 1, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | 65 |
| Jun 30, 2026 | 5.05 | 5.30 | 5.05 | 5.30 | 5.30 | 0.95% | 418 |
| Jun 29, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -0.94% | 2,032 |
| Jun 26, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 284 |
| Jun 25, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | -0.93% | 64 |
| Jun 24, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 640 |
| Jun 23, 2026 | 5.45 | 5.45 | 5.15 | 5.35 | 5.35 | -1.83% | 1,469 |
| Jun 22, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 8 |
| Jun 18, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | - | 667 |
| Jun 17, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 216 |
| Jun 16, 2026 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -1.82% | 369 |