TORM plc (FRA:1T4)
Germany
· Delayed Price · Currency is EUR 18.07
-0.43 (-2.32%)
At close: Dec 5, 2025
TORM plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -2.32% | - |
| Dec 4, 2025 | 18.28 | 18.50 | 18.28 | 18.50 | 18.50 | 0.41% | 1,570 |
| Dec 3, 2025 | 18.10 | 18.43 | 18.10 | 18.43 | 18.43 | 2.47% | 85 |
| Dec 2, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.03% | - |
| Dec 1, 2025 | 18.28 | 18.40 | 17.99 | 17.99 | 17.99 | -1.07% | 155 |
| Nov 28, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.49% | - |
| Nov 27, 2025 | 17.95 | 18.27 | 17.95 | 18.27 | 18.27 | 0.11% | 600 |
| Nov 26, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -1.38% | - |
| Nov 25, 2025 | 18.68 | 18.83 | 18.51 | 18.51 | 18.51 | -4.24% | 275 |
| Nov 24, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 2.66% | - |
| Nov 21, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -2.99% | - |
| Nov 20, 2025 | 19.59 | 19.59 | 19.41 | 19.41 | 19.41 | -1.12% | 3,999 |
| Nov 19, 2025 | 19.44 | 19.63 | 19.16 | 19.63 | 19.63 | -0.38% | 1,714 |
| Nov 18, 2025 | 19.66 | 19.70 | 19.66 | 19.70 | 19.16 | 0.82% | 500 |
| Nov 17, 2025 | 19.38 | 19.54 | 19.38 | 19.54 | 19.01 | -2.40% | 500 |
| Nov 14, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.48 | 1.60% | 50 |
| Nov 13, 2025 | 19.94 | 19.94 | 19.71 | 19.71 | 19.17 | -2.98% | 180 |
| Nov 12, 2025 | 19.97 | 20.31 | 19.97 | 20.31 | 19.76 | 1.50% | 100 |
| Nov 11, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.47 | - | - |
| Nov 10, 2025 | 19.55 | 20.21 | 19.55 | 20.01 | 19.47 | 3.46% | 1,834 |
| Nov 7, 2025 | 19.06 | 19.57 | 19.06 | 19.34 | 18.81 | 0.89% | 622 |
| Nov 6, 2025 | 18.12 | 19.52 | 18.12 | 19.17 | 18.65 | 5.68% | 592 |
| Nov 5, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 17.65 | -2.00% | - |
| Nov 4, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.01 | -1.36% | - |
| Nov 3, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.25 | 1.96% | - |
| Oct 31, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 17.90 | - | - |
| Oct 30, 2025 | 18.58 | 18.58 | 18.41 | 18.41 | 17.90 | -0.49% | - |
| Oct 29, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 17.99 | -0.54% | - |
| Oct 28, 2025 | 17.91 | 18.60 | 17.91 | 18.60 | 18.09 | 3.68% | 150 |
| Oct 27, 2025 | 18.12 | 18.19 | 17.94 | 17.94 | 17.45 | -2.98% | 85 |
| Oct 24, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 17.98 | 4.32% | - |
| Oct 23, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.24 | 1.23% | - |
| Oct 22, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.03 | -1.41% | - |
| Oct 21, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.27 | 0.37% | - |
| Oct 20, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.21 | 1.09% | 50 |
| Oct 17, 2025 | 17.08 | 17.50 | 16.94 | 17.50 | 17.02 | 2.88% | 255 |
| Oct 16, 2025 | 16.75 | 17.01 | 16.75 | 17.01 | 16.55 | 0.06% | 234 |
| Oct 15, 2025 | 16.79 | 17.20 | 16.79 | 17.00 | 16.54 | 0.21% | 2,186 |
| Oct 14, 2025 | 16.99 | 17.22 | 16.97 | 16.97 | 16.50 | -1.74% | 2,200 |
| Oct 13, 2025 | 17.31 | 17.31 | 17.27 | 17.27 | 16.80 | -1.34% | 150 |
| Oct 10, 2025 | 17.55 | 17.88 | 17.50 | 17.50 | 17.02 | -2.40% | 3,333 |
| Oct 9, 2025 | 17.45 | 17.93 | 17.45 | 17.93 | 17.44 | 1.99% | 3,333 |
| Oct 8, 2025 | 17.42 | 17.58 | 17.42 | 17.58 | 17.10 | -3.75% | 500 |
| Oct 7, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 17.77 | -1.70% | - |
| Oct 6, 2025 | 18.42 | 18.70 | 18.42 | 18.58 | 18.07 | 0.98% | 783 |
| Oct 3, 2025 | 18.00 | 18.40 | 18.00 | 18.40 | 17.90 | 0.66% | 433 |
| Oct 2, 2025 | 18.00 | 18.66 | 18.00 | 18.28 | 17.78 | -2.69% | 1,540 |
| Oct 1, 2025 | 17.51 | 18.79 | 17.51 | 18.79 | 18.27 | 6.73% | 747 |
| Sep 30, 2025 | 17.46 | 17.60 | 17.46 | 17.60 | 17.12 | -1.37% | 8 |
| Sep 29, 2025 | 18.60 | 18.60 | 17.85 | 17.85 | 17.36 | -2.94% | 611 |
| Sep 26, 2025 | 18.66 | 18.66 | 18.38 | 18.39 | 17.89 | -1.16% | 460 |
| Sep 25, 2025 | 18.67 | 18.67 | 18.60 | 18.60 | 18.09 | -0.37% | 500 |
| Sep 24, 2025 | 18.44 | 18.77 | 18.44 | 18.67 | 18.16 | -1.24% | 247 |
| Sep 23, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.39 | 0.77% | - |
| Sep 22, 2025 | 19.22 | 19.22 | 18.76 | 18.76 | 18.25 | -3.30% | 590 |
| Sep 19, 2025 | 19.57 | 19.57 | 19.40 | 19.40 | 18.87 | -1.50% | 499 |
| Sep 18, 2025 | 19.44 | 19.82 | 19.44 | 19.70 | 19.16 | 0.92% | 3,580 |
| Sep 17, 2025 | 19.40 | 19.52 | 19.40 | 19.52 | 18.98 | -0.61% | 300 |
| Sep 16, 2025 | 19.51 | 19.64 | 19.51 | 19.64 | 19.10 | 0.59% | 400 |
| Sep 15, 2025 | 19.10 | 19.52 | 19.10 | 19.52 | 18.99 | 5.31% | - |
| Sep 12, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.03 | -2.19% | - |
| Sep 11, 2025 | 19.14 | 19.30 | 18.95 | 18.95 | 18.43 | -0.05% | 5,243 |
| Sep 10, 2025 | 19.41 | 19.41 | 18.93 | 18.96 | 18.44 | -5.06% | 400 |
| Sep 9, 2025 | 19.82 | 19.97 | 19.82 | 19.97 | 19.43 | 0.35% | 100 |
| Sep 8, 2025 | 19.58 | 19.90 | 19.46 | 19.90 | 19.36 | 4.82% | 2,026 |
| Sep 5, 2025 | 19.29 | 19.40 | 18.99 | 18.99 | 18.47 | -3.14% | 140 |
| Sep 4, 2025 | 19.30 | 19.60 | 19.30 | 19.60 | 19.07 | 3.32% | 492 |
| Sep 3, 2025 | 18.53 | 19.47 | 18.33 | 18.97 | 18.45 | 0.50% | 5,209 |
| Sep 2, 2025 | 17.95 | 18.88 | 17.95 | 18.88 | 18.36 | 2.86% | 241 |
| Sep 1, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 17.85 | -1.34% | 20 |
| Aug 29, 2025 | 18.30 | 18.60 | 18.20 | 18.60 | 18.09 | -0.21% | 518 |
| Aug 28, 2025 | 17.96 | 18.64 | 17.96 | 18.64 | 18.13 | 6.79% | 272 |
| Aug 27, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 16.98 | -2.21% | - |
| Aug 26, 2025 | 17.63 | 17.85 | 17.63 | 17.85 | 17.36 | -1.63% | 333 |
| Aug 25, 2025 | 18.20 | 18.20 | 18.15 | 18.15 | 17.65 | 1.31% | 516 |
| Aug 22, 2025 | 17.52 | 18.44 | 17.51 | 17.91 | 17.42 | 0.62% | 2,004 |
| Aug 21, 2025 | 17.69 | 17.80 | 17.39 | 17.80 | 17.32 | 0.06% | 1,006 |
| Aug 20, 2025 | 16.97 | 17.79 | 16.97 | 17.79 | 16.97 | 2.54% | 440 |
| Aug 19, 2025 | 17.37 | 17.65 | 17.24 | 17.35 | 16.55 | -0.89% | 1,141 |
| Aug 18, 2025 | 17.13 | 17.51 | 17.13 | 17.51 | 16.70 | 2.34% | 1,000 |
| Aug 15, 2025 | 17.44 | 17.44 | 17.11 | 17.11 | 16.32 | -3.90% | 60 |
| Aug 14, 2025 | 16.00 | 18.42 | 16.00 | 17.80 | 16.98 | 10.90% | 5,700 |
| Aug 13, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 15.31 | -1.02% | - |
| Aug 12, 2025 | 16.24 | 16.24 | 16.15 | 16.22 | 15.47 | -0.40% | 1,564 |
| Aug 11, 2025 | 16.51 | 16.51 | 16.10 | 16.28 | 15.53 | -2.51% | 1,640 |
| Aug 8, 2025 | 16.55 | 17.43 | 16.55 | 16.70 | 15.93 | -0.54% | 2,385 |
| Aug 7, 2025 | 16.91 | 16.91 | 16.79 | 16.79 | 16.02 | -1.76% | 20 |
| Aug 6, 2025 | 16.91 | 17.42 | 16.77 | 17.09 | 16.30 | -0.06% | 1,055 |
| Aug 5, 2025 | 16.59 | 17.17 | 16.41 | 17.10 | 16.31 | 4.27% | 7,776 |
| Aug 4, 2025 | 16.01 | 16.40 | 16.01 | 16.40 | 15.65 | 3.34% | 389 |
| Aug 1, 2025 | 15.99 | 16.28 | 15.87 | 15.87 | 15.14 | -1.92% | 1,020 |
| Jul 31, 2025 | 16.61 | 16.61 | 16.12 | 16.18 | 15.44 | -0.12% | 3,150 |
| Jul 30, 2025 | 16.64 | 16.64 | 16.20 | 16.20 | 15.46 | -2.09% | 1,550 |
| Jul 29, 2025 | 16.81 | 17.18 | 16.49 | 16.55 | 15.78 | -1.22% | 4,553 |
| Jul 28, 2025 | 16.29 | 16.75 | 16.29 | 16.75 | 15.98 | 4.59% | 2,260 |
| Jul 25, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 15.28 | 1.10% | 30 |
| Jul 24, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.11 | -0.06% | - |
| Jul 23, 2025 | 15.35 | 15.85 | 15.35 | 15.85 | 15.12 | 6.41% | 201 |
| Jul 22, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.21 | -0.43% | - |
| Jul 21, 2025 | 15.49 | 15.49 | 14.96 | 14.96 | 14.27 | -3.95% | 1,960 |