Tomra Systems ASA (FRA:TMRA)
Germany
· Delayed Price · Currency is EUR 12.97
-0.12 (-0.92%)
Last updated: Sep 1, 2025, 8:02 AM CET
Tomra Systems ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 12.93 | 13.09 | 12.93 | 13.09 | - | 1.71% | 1,141 |
| Aug 28, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | - | -1.00% | 572 |
| Aug 27, 2025 | 12.88 | 13.00 | 12.88 | 13.00 | - | 1.01% | 572 |
| Aug 26, 2025 | 12.95 | 13.05 | 12.87 | 12.87 | - | -1.00% | 105 |
| Aug 25, 2025 | 13.06 | 13.06 | 13.00 | 13.00 | - | -0.76% | 100 |
| Aug 22, 2025 | 13.04 | 13.20 | 13.00 | 13.10 | - | 0.69% | 2,190 |
| Aug 21, 2025 | 13.00 | 13.01 | 13.00 | 13.01 | - | 0.31% | 1,800 |
| Aug 20, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | - | -0.23% | 700 |
| Aug 19, 2025 | 12.88 | 13.01 | 12.88 | 13.00 | - | 1.40% | 700 |
| Aug 18, 2025 | 12.95 | 13.00 | 12.79 | 12.82 | - | -1.99% | 524 |
| Aug 15, 2025 | 12.91 | 13.22 | 12.91 | 13.08 | - | 2.03% | 750 |
| Aug 14, 2025 | 12.57 | 12.82 | 12.57 | 12.82 | - | 1.99% | 40 |
| Aug 13, 2025 | 12.64 | 12.64 | 12.55 | 12.57 | - | 0.64% | 145 |
| Aug 12, 2025 | 12.53 | 12.53 | 12.47 | 12.49 | - | -0.24% | 3,774 |
| Aug 11, 2025 | 12.58 | 12.62 | 12.52 | 12.52 | - | -1.11% | 407 |
| Aug 8, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | - | 0.24% | 1,860 |
| Aug 7, 2025 | 12.43 | 12.80 | 12.43 | 12.63 | - | 3.10% | 1,860 |
| Aug 6, 2025 | 12.39 | 12.39 | 12.19 | 12.25 | - | -0.41% | 1,220 |
| Aug 5, 2025 | 12.10 | 12.30 | 12.10 | 12.30 | - | 0.99% | 200 |
| Aug 4, 2025 | 11.95 | 12.18 | 11.95 | 12.18 | - | 0.41% | 400 |
| Aug 1, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | - | -0.74% | 1,063 |
| Jul 31, 2025 | 12.26 | 12.26 | 12.22 | 12.22 | - | 1.24% | 1,063 |
| Jul 30, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | - | -0.49% | 1,581 |
| Jul 29, 2025 | 12.36 | 12.36 | 12.12 | 12.13 | - | -2.18% | 1,581 |
| Jul 28, 2025 | 12.16 | 12.40 | 12.16 | 12.40 | - | 2.99% | 1,760 |
| Jul 25, 2025 | 12.12 | 12.12 | 11.96 | 12.04 | - | -1.39% | 13,210 |
| Jul 24, 2025 | 11.90 | 12.25 | 11.90 | 12.21 | - | 2.69% | 2,540 |
| Jul 23, 2025 | 11.91 | 12.03 | 11.89 | 11.89 | - | 1.19% | 352 |
| Jul 22, 2025 | 11.82 | 11.83 | 11.75 | 11.75 | - | -0.76% | 3,607 |
| Jul 21, 2025 | 11.87 | 11.94 | 11.79 | 11.84 | - | -0.34% | 2,041 |
| Jul 18, 2025 | 12.03 | 12.20 | 11.86 | 11.88 | - | -1.33% | 5,230 |
| Jul 17, 2025 | 14.07 | 14.07 | 11.69 | 12.04 | - | -11.73% | 5,134 |
| Jul 16, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | - | -2.57% | 1,140 |
| Jul 15, 2025 | 13.77 | 14.00 | 13.77 | 14.00 | - | 1.08% | 1,140 |
| Jul 14, 2025 | 13.81 | 13.86 | 13.81 | 13.85 | - | -0.65% | 1,375 |
| Jul 11, 2025 | 13.92 | 13.94 | 13.89 | 13.94 | - | -0.14% | 180 |
| Jul 10, 2025 | 13.75 | 13.96 | 13.75 | 13.96 | - | 1.60% | 18 |
| Jul 9, 2025 | 13.62 | 13.74 | 13.62 | 13.74 | - | 0.96% | 214 |
| Jul 8, 2025 | 13.56 | 13.61 | 13.48 | 13.61 | - | -0.22% | 190 |
| Jul 7, 2025 | 13.74 | 13.74 | 13.64 | 13.64 | - | 0.44% | 100 |
| Jul 4, 2025 | 13.25 | 13.58 | 13.25 | 13.58 | - | 2.41% | 430 |
| Jul 3, 2025 | 13.06 | 13.26 | 13.06 | 13.26 | - | 2.47% | 657 |
| Jul 2, 2025 | 13.06 | 13.06 | 12.94 | 12.94 | - | -2.34% | 40 |
| Jul 1, 2025 | 13.17 | 13.28 | 13.17 | 13.25 | - | 0.53% | 656 |
| Jun 30, 2025 | 12.98 | 13.18 | 12.98 | 13.18 | - | 1.46% | 380 |
| Jun 27, 2025 | 13.02 | 13.04 | 12.83 | 12.99 | - | -0.84% | 553 |
| Jun 26, 2025 | 14.25 | 14.25 | 12.07 | 13.10 | - | -7.03% | 2,085 |
| Jun 25, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | - | 0.50% | 4,200 |
| Jun 24, 2025 | 13.86 | 14.20 | 13.86 | 14.02 | - | 2.79% | 4,200 |
| Jun 23, 2025 | 13.69 | 13.69 | 13.64 | 13.64 | - | -1.73% | 300 |