Tokmanni Group Oyj (LON:0RG2)
London · Delayed Price · Currency is GBP · Price in EUR 7.26
+0.18 (2.52%)
At close: May 25, 2026
LON:0RG2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 7.23 | 7.26 | 7.14 | 7.17 | 7.17 | -1.21% | 21,161 |
| May 25, 2026 | 7.17 | 7.31 | 7.15 | 7.26 | 7.26 | 2.52% | 14,409 |
| May 22, 2026 | 7.05 | 7.15 | 7.06 | 7.08 | 7.08 | 0.53% | 9,856 |
| May 21, 2026 | 6.83 | 7.07 | 6.83 | 7.05 | 7.05 | 3.07% | 54,174 |
| May 20, 2026 | 6.74 | 6.85 | 6.74 | 6.84 | 6.84 | 1.37% | 87,065 |
| May 19, 2026 | 6.57 | 6.82 | 6.68 | 6.74 | 6.74 | 3.49% | 25,713 |
| May 18, 2026 | 6.53 | 6.54 | 6.43 | 6.52 | 6.52 | -0.38% | 10,427 |
| May 15, 2026 | 6.43 | 6.63 | 6.40 | 6.54 | 6.54 | 2.51% | 30,452 |
| May 13, 2026 | 6.26 | 6.41 | 6.27 | 6.38 | 6.38 | 2.57% | 25,549 |
| May 12, 2026 | 6.34 | 6.25 | 6.14 | 6.22 | 6.22 | -2.05% | 27,224 |
| May 11, 2026 | 6.35 | 6.41 | 6.18 | 6.35 | 6.35 | -0.96% | 67,881 |
| May 8, 2026 | 6.93 | 6.98 | 6.30 | 6.41 | 6.41 | -17.95% | 123,506 |
| May 7, 2026 | 7.72 | 7.85 | 7.81 | 7.81 | 7.81 | 0.20% | 17,197 |
| May 6, 2026 | 7.69 | 7.86 | 7.71 | 7.80 | 7.80 | 1.31% | 13,445 |
| May 5, 2026 | 7.59 | 7.82 | 7.64 | 7.70 | 7.70 | 1.35% | 8,598 |
| May 4, 2026 | 7.71 | 7.72 | 7.51 | 7.60 | 7.60 | -0.75% | 7,835 |
| Apr 30, 2026 | 7.62 | 7.74 | 7.57 | 7.65 | 7.65 | 0.65% | 5,621 |
| Apr 29, 2026 | 7.51 | 7.63 | 7.47 | 7.60 | 7.60 | 2.14% | 8,371 |
| Apr 28, 2026 | 7.59 | 7.65 | 7.56 | 7.61 | 7.44 | -0.71% | 3,751 |
| Apr 27, 2026 | 7.69 | 7.71 | 7.63 | 7.67 | 7.50 | -0.70% | 19,892 |
| Apr 24, 2026 | 7.76 | 7.74 | 7.61 | 7.72 | 7.55 | -1.11% | 3,067 |
| Apr 23, 2026 | 7.71 | 7.85 | 7.73 | 7.81 | 7.63 | 1.09% | 6,022 |
| Apr 22, 2026 | 7.70 | 7.75 | 7.66 | 7.72 | 7.55 | 0.05% | 7,322 |
| Apr 21, 2026 | 7.74 | 7.78 | 7.69 | 7.72 | 7.55 | 0.36% | 5,688 |
| Apr 20, 2026 | 7.88 | 7.87 | 7.66 | 7.69 | 7.52 | -2.06% | 34,724 |
| Apr 17, 2026 | 7.86 | 7.93 | 7.83 | 7.85 | 7.68 | -0.06% | 6,722 |
| Apr 16, 2026 | 7.81 | 7.92 | 7.81 | 7.86 | 7.68 | 0.76% | 17,636 |
| Apr 15, 2026 | 7.83 | 7.85 | 7.72 | 7.80 | 7.63 | 1.94% | 13,271 |
| Apr 14, 2026 | 7.48 | 7.80 | 7.49 | 7.65 | 7.48 | 3.14% | 14,434 |
| Apr 13, 2026 | 7.36 | 7.50 | 7.38 | 7.42 | 7.25 | -0.43% | 12,316 |
| Apr 10, 2026 | 7.39 | 7.52 | 7.40 | 7.45 | 7.29 | 1.05% | 7,165 |
| Apr 9, 2026 | 7.28 | 7.42 | 7.30 | 7.37 | 7.21 | 0.82% | 24,298 |
| Apr 8, 2026 | 7.29 | 7.38 | 7.26 | 7.31 | 7.15 | 0.46% | 7,021 |
| Apr 7, 2026 | 7.31 | 7.36 | 6.99 | 7.28 | 7.12 | -0.27% | 28,528 |
| Apr 2, 2026 | 7.34 | 7.40 | 7.24 | 7.30 | 7.14 | -1.19% | 44,675 |
| Apr 1, 2026 | 7.21 | 7.43 | 7.24 | 7.39 | 7.22 | 4.04% | 22,369 |
| Mar 31, 2026 | 7.04 | 7.19 | 7.06 | 7.10 | 6.94 | 1.92% | 5,885 |
| Mar 30, 2026 | 6.94 | 6.98 | 6.83 | 6.97 | 6.81 | -0.11% | 7,566 |
| Mar 27, 2026 | 7.13 | 7.11 | 6.98 | 6.98 | 6.82 | -2.08% | 7,524 |
| Mar 26, 2026 | 7.04 | 7.16 | 7.03 | 7.12 | 6.96 | 0.53% | 10,318 |
| Mar 25, 2026 | 6.99 | 7.13 | 6.99 | 7.09 | 6.93 | 2.34% | 21,975 |
| Mar 24, 2026 | 7.00 | 7.02 | 6.90 | 6.92 | 6.77 | -1.26% | 20,117 |
| Mar 23, 2026 | 6.94 | 7.15 | 6.78 | 7.01 | 6.86 | -0.88% | 66,669 |
| Mar 20, 2026 | 7.15 | 7.17 | 7.05 | 7.07 | 6.92 | 0.38% | 9,911 |
| Mar 19, 2026 | 7.13 | 7.08 | 7.00 | 7.05 | 6.89 | -2.32% | 10,580 |
| Mar 18, 2026 | 7.38 | 7.40 | 7.14 | 7.22 | 7.05 | -1.05% | 35,072 |
| Mar 17, 2026 | 7.24 | 7.38 | 7.19 | 7.29 | 7.13 | 0.55% | 12,698 |
| Mar 16, 2026 | 7.33 | 7.30 | 7.22 | 7.25 | 7.09 | 0.28% | 18,392 |
| Mar 13, 2026 | 7.24 | 7.28 | 7.15 | 7.23 | 7.07 | 0.92% | 16,461 |
| Mar 12, 2026 | 7.11 | 7.29 | 7.06 | 7.17 | 7.01 | 1.43% | 28,251 |