Tamtron Group Oyj (HEL:TAMTRON)
Finland
· Delayed Price · Currency is EUR 5.82
+0.02 (0.34%)
At close: Dec 5, 2025
Tamtron Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.64 | 5.82 | 5.58 | 5.82 | 5.82 | 0.34% | 1,000 |
| Dec 4, 2025 | 5.58 | 5.80 | 5.44 | 5.80 | 5.80 | 3.94% | 5,354 |
| Dec 3, 2025 | 5.52 | 5.66 | 5.48 | 5.58 | 5.58 | 4.89% | 9,111 |
| Dec 2, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 8 |
| Dec 1, 2025 | 5.46 | 5.46 | 5.20 | 5.32 | 5.32 | -2.56% | 1,483 |
| Nov 28, 2025 | 5.42 | 5.46 | 5.42 | 5.46 | 5.46 | 3.02% | 200 |
| Nov 27, 2025 | 5.30 | 5.44 | 5.30 | 5.30 | 5.30 | - | 432 |
| Nov 26, 2025 | 5.22 | 5.30 | 5.20 | 5.30 | 5.30 | 1.92% | 475 |
| Nov 25, 2025 | 5.22 | 5.22 | 5.18 | 5.20 | 5.20 | 2.36% | 77,826 |
| Nov 24, 2025 | 5.16 | 5.16 | 5.04 | 5.08 | 5.08 | -0.78% | 922 |
| Nov 21, 2025 | 5.14 | 5.14 | 5.12 | 5.12 | 5.12 | -3.76% | 392 |
| Nov 20, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 1.14% | 1 |
| Nov 18, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | 1 |
| Nov 14, 2025 | 5.16 | 5.26 | 5.16 | 5.26 | 5.26 | -0.38% | 1,043 |
| Nov 13, 2025 | 5.26 | 5.28 | 5.16 | 5.28 | 5.28 | - | 1,410 |
| Nov 12, 2025 | 5.22 | 5.28 | 5.22 | 5.28 | 5.28 | 0.76% | 690 |
| Nov 11, 2025 | 5.18 | 5.24 | 5.18 | 5.24 | 5.24 | - | 1,293 |
| Nov 10, 2025 | 5.26 | 5.26 | 5.22 | 5.24 | 5.24 | -0.38% | 1,354 |
| Nov 7, 2025 | 5.14 | 5.26 | 5.14 | 5.26 | 5.26 | -0.38% | 447 |
| Nov 6, 2025 | 5.24 | 5.28 | 5.16 | 5.28 | 5.28 | - | 1,588 |
| Nov 4, 2025 | 5.24 | 5.28 | 5.24 | 5.28 | 5.28 | 0.76% | 17 |
| Nov 3, 2025 | 5.38 | 5.38 | 5.24 | 5.24 | 5.24 | -2.24% | 204 |
| Oct 31, 2025 | 5.28 | 5.36 | 5.28 | 5.36 | 5.36 | 1.52% | 813 |
| Oct 30, 2025 | 5.38 | 5.38 | 5.28 | 5.28 | 5.28 | - | 62 |
| Oct 29, 2025 | 5.42 | 5.42 | 5.28 | 5.28 | 5.28 | -2.58% | 254 |
| Oct 28, 2025 | 5.46 | 5.58 | 5.42 | 5.42 | 5.42 | -0.37% | 2,264 |
| Oct 27, 2025 | 5.46 | 5.56 | 5.38 | 5.44 | 5.44 | - | 2,030 |
| Oct 24, 2025 | 5.40 | 5.44 | 5.40 | 5.44 | 5.44 | 3.42% | 171 |
| Oct 23, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | 1,020 |
| Oct 22, 2025 | 5.38 | 5.38 | 5.26 | 5.26 | 5.26 | -2.23% | 1,702 |
| Oct 21, 2025 | 5.28 | 5.40 | 5.28 | 5.38 | 5.38 | 0.75% | 3,822 |
| Oct 20, 2025 | 5.34 | 5.34 | 5.32 | 5.34 | 5.34 | 1.91% | 1,612 |
| Oct 17, 2025 | 5.26 | 5.36 | 5.24 | 5.24 | 5.24 | -2.96% | 625 |
| Oct 16, 2025 | 5.46 | 5.46 | 5.34 | 5.40 | 5.40 | -1.82% | 1,415 |
| Oct 15, 2025 | 5.38 | 5.50 | 5.38 | 5.50 | 5.50 | 2.23% | 246 |
| Oct 14, 2025 | 5.36 | 5.38 | 5.36 | 5.38 | 5.38 | -1.10% | 462 |
| Oct 13, 2025 | 5.44 | 5.56 | 5.44 | 5.44 | 5.44 | 1.87% | 1,792 |
| Oct 10, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | 2 |
| Oct 9, 2025 | 5.50 | 5.50 | 5.34 | 5.34 | 5.34 | -3.96% | 398 |
| Oct 8, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.72% | 90 |
| Oct 7, 2025 | 5.28 | 5.52 | 5.28 | 5.52 | 5.52 | 4.55% | 398 |
| Oct 6, 2025 | 5.32 | 5.42 | 5.26 | 5.28 | 5.28 | -0.38% | 1,245 |
| Oct 3, 2025 | 5.56 | 5.58 | 5.30 | 5.30 | 5.30 | -2.57% | 862 |
| Oct 1, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.37% | 92 |
| Sep 30, 2025 | 5.50 | 5.50 | 5.42 | 5.42 | 5.42 | -0.73% | 851 |
| Sep 26, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.44% | 50 |
| Sep 25, 2025 | 5.50 | 5.54 | 5.50 | 5.54 | 5.54 | 2.21% | 415 |
| Sep 24, 2025 | 5.56 | 5.56 | 5.42 | 5.42 | 5.42 | -1.09% | 602 |
| Sep 23, 2025 | 5.64 | 5.64 | 5.48 | 5.48 | 5.48 | -1.79% | 1,625 |
| Sep 22, 2025 | 5.70 | 5.70 | 5.40 | 5.58 | 5.58 | 1.82% | 931 |
| Sep 19, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 100 |
| Sep 18, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.37% | 85 |
| Sep 17, 2025 | 5.56 | 5.56 | 5.44 | 5.46 | 5.46 | -1.09% | 522 |
| Sep 16, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.36% | 8 |
| Sep 15, 2025 | 5.48 | 5.54 | 5.38 | 5.50 | 5.50 | 0.36% | 156 |
| Sep 12, 2025 | 5.40 | 5.50 | 5.40 | 5.48 | 5.48 | -0.36% | 474 |
| Sep 11, 2025 | 5.54 | 5.56 | 5.46 | 5.50 | 5.50 | 1.10% | 2,023 |
| Sep 10, 2025 | 5.46 | 5.48 | 5.44 | 5.44 | 5.44 | -0.37% | 209 |
| Sep 9, 2025 | 5.50 | 5.50 | 5.46 | 5.46 | 5.46 | -0.73% | 9 |
| Sep 8, 2025 | 5.46 | 5.50 | 5.36 | 5.50 | 5.50 | 0.73% | 2,669 |
| Sep 5, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -2.50% | 166 |
| Sep 4, 2025 | 5.44 | 5.60 | 5.44 | 5.60 | 5.60 | 2.19% | 297 |
| Sep 3, 2025 | 5.40 | 5.50 | 5.38 | 5.48 | 5.48 | 1.11% | 5,026 |
| Sep 2, 2025 | 5.40 | 5.56 | 5.40 | 5.42 | 5.42 | 0.37% | 2,852 |
| Sep 1, 2025 | 5.54 | 5.54 | 5.36 | 5.40 | 5.40 | -2.53% | 1,637 |
| Aug 29, 2025 | 5.56 | 5.56 | 5.50 | 5.54 | 5.54 | - | 4,263 |
| Aug 28, 2025 | 5.48 | 5.54 | 5.48 | 5.54 | 5.54 | 1.47% | 431 |
| Aug 27, 2025 | 5.38 | 5.46 | 5.30 | 5.46 | 5.46 | 1.49% | 7,036 |
| Aug 26, 2025 | 5.42 | 5.42 | 5.38 | 5.38 | 5.38 | -1.47% | 1,069 |
| Aug 25, 2025 | 5.52 | 5.56 | 5.38 | 5.46 | 5.46 | -0.73% | 7,317 |
| Aug 22, 2025 | 5.42 | 5.50 | 5.42 | 5.50 | 5.50 | 1.85% | 5,230 |
| Aug 21, 2025 | 5.50 | 5.54 | 5.38 | 5.40 | 5.40 | -2.53% | 2,722 |
| Aug 20, 2025 | 5.46 | 5.54 | 5.44 | 5.54 | 5.54 | 1.09% | 4,634 |
| Aug 19, 2025 | 5.46 | 5.56 | 5.44 | 5.48 | 5.48 | -0.36% | 8,543 |
| Aug 18, 2025 | 5.54 | 5.54 | 5.46 | 5.50 | 5.50 | -2.14% | 1,663 |
| Aug 15, 2025 | 5.64 | 5.64 | 5.62 | 5.62 | 5.62 | 2.55% | 336 |
| Aug 14, 2025 | 5.56 | 5.68 | 5.48 | 5.48 | 5.48 | -1.44% | 2,836 |
| Aug 13, 2025 | 5.52 | 5.56 | 5.52 | 5.56 | 5.56 | 0.72% | 651 |
| Aug 12, 2025 | 5.44 | 5.52 | 5.44 | 5.52 | 5.52 | 0.36% | 152 |
| Aug 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 350 |
| Aug 8, 2025 | 5.44 | 5.58 | 5.38 | 5.50 | 5.50 | 3.00% | 1,032 |
| Aug 7, 2025 | 5.52 | 5.52 | 5.34 | 5.34 | 5.34 | -2.20% | 752 |
| Aug 6, 2025 | 5.42 | 5.52 | 5.38 | 5.46 | 5.46 | -0.73% | 1,745 |
| Aug 5, 2025 | 5.48 | 5.50 | 5.48 | 5.50 | 5.50 | 0.36% | 443 |
| Aug 4, 2025 | 5.40 | 5.48 | 5.40 | 5.48 | 5.48 | 1.48% | 846 |
| Aug 1, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | -2.17% | 2,415 |
| Jul 31, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.36% | 203 |
| Jul 30, 2025 | 5.36 | 5.58 | 5.36 | 5.54 | 5.54 | 2.97% | 986 |
| Jul 29, 2025 | 5.60 | 5.60 | 5.38 | 5.38 | 5.38 | -3.93% | 1,686 |
| Jul 28, 2025 | 5.48 | 5.62 | 5.48 | 5.60 | 5.60 | 2.56% | 469 |
| Jul 25, 2025 | 5.32 | 5.46 | 5.32 | 5.46 | 5.46 | - | 957 |
| Jul 24, 2025 | 5.46 | 5.48 | 5.42 | 5.46 | 5.46 | -2.15% | 1,144 |
| Jul 23, 2025 | 5.46 | 5.58 | 5.46 | 5.58 | 5.58 | 2.57% | 1,699 |
| Jul 22, 2025 | 5.42 | 5.44 | 5.42 | 5.44 | 5.44 | - | 180 |
| Jul 21, 2025 | 5.50 | 5.50 | 5.30 | 5.44 | 5.44 | -1.09% | 169 |
| Jul 18, 2025 | 5.44 | 5.50 | 5.36 | 5.50 | 5.50 | 3.00% | 484 |
| Jul 17, 2025 | 5.32 | 5.34 | 5.32 | 5.34 | 5.34 | 1.14% | 189 |
| Jul 16, 2025 | 5.26 | 5.28 | 5.18 | 5.28 | 5.28 | -0.38% | 656 |
| Jul 15, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1 |
| Jul 14, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.38% | 10 |