Tomra Systems ASA (FRA:TMRA)
Germany
· Delayed Price · Currency is EUR 11.49
+0.23 (2.04%)
At close: Dec 4, 2025
Tomra Systems ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.30 | 11.49 | 11.30 | 11.49 | 11.49 | 2.04% | 502 |
| Dec 3, 2025 | 10.81 | 11.45 | 10.81 | 11.26 | 11.26 | 5.14% | 9,250 |
| Dec 2, 2025 | 10.94 | 10.94 | 10.71 | 10.71 | 10.71 | -2.19% | 1,695 |
| Dec 1, 2025 | 10.62 | 10.95 | 10.62 | 10.95 | 10.95 | 3.11% | 1,104 |
| Nov 28, 2025 | 10.70 | 10.70 | 10.62 | 10.62 | 10.62 | -1.67% | 360 |
| Nov 27, 2025 | 10.61 | 10.80 | 10.61 | 10.80 | 10.80 | 1.41% | 200 |
| Nov 26, 2025 | 10.66 | 10.72 | 10.57 | 10.65 | 10.65 | -0.28% | 4,670 |
| Nov 25, 2025 | 10.24 | 10.68 | 10.24 | 10.68 | 10.68 | 5.01% | 10,000 |
| Nov 24, 2025 | 10.19 | 10.25 | 10.13 | 10.17 | 10.17 | -0.10% | 1,033 |
| Nov 21, 2025 | 10.18 | 10.25 | 10.18 | 10.18 | 10.18 | -1.17% | 486 |
| Nov 20, 2025 | 10.48 | 10.48 | 10.27 | 10.30 | 10.30 | 0.10% | 1,600 |
| Nov 19, 2025 | 9.97 | 10.29 | 9.96 | 10.29 | 10.29 | 3.94% | 3,878 |
| Nov 18, 2025 | 10.12 | 10.12 | 9.90 | 9.90 | 9.90 | -1.88% | 5,100 |
| Nov 17, 2025 | 10.36 | 10.45 | 10.09 | 10.09 | 10.09 | -3.81% | 469 |
| Nov 14, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.29% | - |
| Nov 13, 2025 | 10.61 | 10.61 | 10.50 | 10.52 | 10.52 | -1.03% | 402 |
| Nov 12, 2025 | 10.63 | 10.69 | 10.63 | 10.63 | 10.63 | 0.95% | 640 |
| Nov 11, 2025 | 10.36 | 10.59 | 10.36 | 10.53 | 10.53 | 1.45% | 1,100 |
| Nov 10, 2025 | 10.13 | 10.46 | 10.13 | 10.38 | 10.38 | 4.01% | 2,260 |
| Nov 7, 2025 | 10.01 | 10.01 | 9.93 | 9.98 | 9.98 | 0.10% | 1,800 |
| Nov 6, 2025 | 10.31 | 10.31 | 9.97 | 9.97 | 9.97 | -3.30% | 3,090 |
| Nov 5, 2025 | 10.20 | 10.31 | 10.17 | 10.31 | 10.31 | -0.10% | 2,075 |
| Nov 4, 2025 | 10.26 | 10.32 | 10.25 | 10.32 | 10.32 | - | 929 |
| Nov 3, 2025 | 10.61 | 10.61 | 10.32 | 10.32 | 10.32 | -2.55% | 1,143 |
| Oct 31, 2025 | 10.79 | 10.88 | 10.59 | 10.59 | 10.59 | -2.40% | 891 |
| Oct 30, 2025 | 11.00 | 11.00 | 10.82 | 10.85 | 10.85 | -0.82% | 1,965 |
| Oct 29, 2025 | 10.78 | 10.94 | 10.78 | 10.94 | 10.94 | 1.67% | 2,410 |
| Oct 28, 2025 | 10.85 | 10.85 | 10.76 | 10.76 | 10.76 | -2.18% | 1,030 |
| Oct 27, 2025 | 11.02 | 11.02 | 11.00 | 11.00 | 11.00 | -0.27% | 80 |
| Oct 24, 2025 | 11.22 | 11.22 | 11.03 | 11.03 | 11.03 | -0.63% | 140 |
| Oct 23, 2025 | 11.14 | 11.14 | 11.10 | 11.10 | 11.10 | -1.68% | 40 |
| Oct 22, 2025 | 11.01 | 11.36 | 11.00 | 11.29 | 11.29 | 2.82% | 9,160 |
| Oct 21, 2025 | 10.29 | 10.98 | 10.29 | 10.98 | 10.98 | 4.87% | 4,454 |
| Oct 20, 2025 | 10.71 | 10.71 | 10.23 | 10.47 | 10.47 | 0.10% | 7,874 |
| Oct 17, 2025 | 11.25 | 11.25 | 10.00 | 10.46 | 10.46 | -10.06% | 9,059 |
| Oct 16, 2025 | 11.34 | 11.63 | 11.09 | 11.63 | 11.63 | 2.74% | 2,282 |
| Oct 15, 2025 | 11.94 | 11.94 | 11.32 | 11.32 | 11.32 | -4.71% | 460 |
| Oct 14, 2025 | 12.07 | 12.07 | 11.76 | 11.88 | 11.88 | -2.70% | 1,279 |
| Oct 13, 2025 | 12.25 | 12.25 | 11.85 | 12.21 | 12.21 | -0.89% | 768 |
| Oct 10, 2025 | 12.35 | 12.35 | 12.20 | 12.32 | 12.32 | - | 270 |
| Oct 9, 2025 | 12.45 | 12.56 | 12.32 | 12.32 | 12.32 | -0.73% | 790 |
| Oct 8, 2025 | 12.58 | 12.58 | 12.41 | 12.41 | 12.41 | -1.35% | 1,120 |
| Oct 7, 2025 | 12.71 | 12.79 | 12.54 | 12.58 | 12.58 | -1.41% | 1,184 |
| Oct 6, 2025 | 12.73 | 12.80 | 12.73 | 12.76 | 12.76 | -2.22% | 4,620 |
| Oct 3, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.08% | 125 |
| Oct 2, 2025 | 13.02 | 13.04 | 13.02 | 13.04 | 13.04 | 0.23% | 8 |
| Oct 1, 2025 | 12.68 | 13.02 | 12.68 | 13.01 | 13.01 | 1.96% | 730 |
| Sep 30, 2025 | 12.70 | 12.76 | 12.70 | 12.76 | 12.76 | -0.23% | 400 |
| Sep 29, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.54% | - |
| Sep 26, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -2.28% | - |
| Sep 25, 2025 | 13.18 | 13.21 | 13.12 | 13.16 | 13.16 | -0.08% | 3,700 |
| Sep 24, 2025 | 13.25 | 13.25 | 13.15 | 13.17 | 13.17 | 1.46% | 95 |
| Sep 23, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.08% | - |
| Sep 22, 2025 | 13.32 | 13.32 | 12.99 | 12.99 | 12.99 | -2.70% | 1,388 |
| Sep 19, 2025 | 13.20 | 13.40 | 13.20 | 13.35 | 13.35 | 1.75% | 223 |
| Sep 18, 2025 | 13.36 | 13.50 | 13.12 | 13.12 | 13.12 | -2.81% | 2,500 |
| Sep 17, 2025 | 13.16 | 13.50 | 13.16 | 13.50 | 13.50 | 3.45% | 20 |
| Sep 16, 2025 | 12.97 | 13.05 | 12.97 | 13.05 | 13.05 | 1.71% | 3 |
| Sep 15, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - | - |
| Sep 12, 2025 | 13.09 | 13.09 | 12.83 | 12.83 | 12.83 | -1.61% | 440 |
| Sep 11, 2025 | 12.87 | 13.04 | 12.87 | 13.04 | 13.04 | 1.01% | 155 |
| Sep 10, 2025 | 13.39 | 13.39 | 12.91 | 12.91 | 12.91 | -3.08% | 324 |
| Sep 9, 2025 | 13.18 | 13.37 | 13.18 | 13.32 | 13.32 | 0.53% | 4,460 |
| Sep 8, 2025 | 13.05 | 13.27 | 13.01 | 13.25 | 13.25 | 1.15% | 4,508 |
| Sep 5, 2025 | 12.70 | 13.10 | 12.70 | 13.10 | 13.10 | 2.50% | 975 |
| Sep 4, 2025 | 12.69 | 12.80 | 12.69 | 12.78 | 12.78 | 0.63% | 4,000 |
| Sep 3, 2025 | 12.53 | 12.71 | 12.53 | 12.70 | 12.70 | 1.68% | 700 |
| Sep 2, 2025 | 12.75 | 12.75 | 12.49 | 12.49 | 12.49 | -2.19% | 1,200 |
| Sep 1, 2025 | 12.97 | 12.97 | 12.77 | 12.77 | 12.77 | -2.44% | 650 |
| Aug 29, 2025 | 12.93 | 13.09 | 12.93 | 13.09 | 13.09 | 1.71% | 1,141 |
| Aug 28, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -1.00% | - |
| Aug 27, 2025 | 12.88 | 13.00 | 12.88 | 13.00 | 13.00 | 1.01% | 572 |
| Aug 26, 2025 | 12.95 | 13.05 | 12.87 | 12.87 | 12.87 | -1.00% | 105 |
| Aug 25, 2025 | 13.06 | 13.06 | 13.00 | 13.00 | 13.00 | -0.76% | 100 |
| Aug 22, 2025 | 13.04 | 13.20 | 13.00 | 13.10 | 13.10 | 0.69% | 2,190 |
| Aug 21, 2025 | 13.00 | 13.01 | 13.00 | 13.01 | 13.01 | 0.31% | 1,800 |
| Aug 20, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.23% | - |
| Aug 19, 2025 | 12.88 | 13.01 | 12.88 | 13.00 | 13.00 | 1.40% | 700 |
| Aug 18, 2025 | 12.95 | 13.00 | 12.79 | 12.82 | 12.82 | -1.99% | 524 |
| Aug 15, 2025 | 12.91 | 13.22 | 12.91 | 13.08 | 13.08 | 2.03% | 750 |
| Aug 14, 2025 | 12.57 | 12.82 | 12.57 | 12.82 | 12.82 | 1.99% | 40 |
| Aug 13, 2025 | 12.64 | 12.64 | 12.55 | 12.57 | 12.57 | 0.64% | 145 |
| Aug 12, 2025 | 12.53 | 12.53 | 12.47 | 12.49 | 12.49 | -0.24% | 3,774 |
| Aug 11, 2025 | 12.58 | 12.62 | 12.52 | 12.52 | 12.52 | -1.11% | 407 |
| Aug 8, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.24% | 1,860 |
| Aug 7, 2025 | 12.43 | 12.80 | 12.43 | 12.63 | 12.63 | 3.10% | 1,860 |
| Aug 6, 2025 | 12.39 | 12.39 | 12.19 | 12.25 | 12.25 | -0.41% | 1,220 |
| Aug 5, 2025 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | 0.99% | 200 |
| Aug 4, 2025 | 11.95 | 12.18 | 11.95 | 12.18 | 12.18 | 0.41% | 400 |
| Aug 1, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.74% | - |
| Jul 31, 2025 | 12.26 | 12.26 | 12.22 | 12.22 | 12.22 | 1.24% | 1,063 |
| Jul 30, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.49% | - |
| Jul 29, 2025 | 12.36 | 12.36 | 12.12 | 12.13 | 12.13 | -2.18% | 1,581 |
| Jul 28, 2025 | 12.16 | 12.40 | 12.16 | 12.40 | 12.40 | 2.99% | 1,760 |
| Jul 25, 2025 | 12.12 | 12.12 | 11.96 | 12.04 | 12.04 | -1.39% | 13,210 |
| Jul 24, 2025 | 11.90 | 12.25 | 11.90 | 12.21 | 12.21 | 2.69% | 2,540 |
| Jul 23, 2025 | 11.91 | 12.03 | 11.89 | 11.89 | 11.89 | 1.19% | 352 |
| Jul 22, 2025 | 11.82 | 11.83 | 11.75 | 11.75 | 11.75 | -0.76% | 3,607 |
| Jul 21, 2025 | 11.87 | 11.94 | 11.79 | 11.84 | 11.84 | -0.34% | 2,041 |
| Jul 18, 2025 | 12.03 | 12.20 | 11.86 | 11.88 | 11.88 | -1.33% | 5,230 |