Tamtron Group Oyj (HEL:TAMTRON)
Finland
· Delayed Price · Currency is EUR 5.30
0.00 (0.00%)
At close: Mar 9, 2026
Tamtron Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.34 | 5.36 | 5.30 | 5.30 | 5.30 | -1.12% | 1,676 |
| Mar 5, 2026 | 5.50 | 5.50 | 5.12 | 5.36 | 5.36 | -2.55% | 17,731 |
| Mar 4, 2026 | 5.36 | 5.50 | 5.36 | 5.50 | 5.50 | 0.73% | 746 |
| Mar 3, 2026 | 5.50 | 5.50 | 5.34 | 5.46 | 5.46 | -1.44% | 2,694 |
| Mar 2, 2026 | 5.42 | 5.54 | 5.28 | 5.54 | 5.54 | 2.21% | 975 |
| Feb 27, 2026 | 5.38 | 5.42 | 5.30 | 5.42 | 5.42 | 0.37% | 1,570 |
| Feb 26, 2026 | 5.42 | 5.42 | 5.38 | 5.40 | 5.40 | -2.88% | 1,087 |
| Feb 25, 2026 | 5.42 | 5.56 | 5.42 | 5.56 | 5.56 | 0.72% | 11 |
| Feb 24, 2026 | 5.54 | 5.54 | 5.44 | 5.52 | 5.52 | 1.85% | 2,343 |
| Feb 23, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -1.45% | 24 |
| Feb 20, 2026 | 5.52 | 5.60 | 5.50 | 5.50 | 5.50 | 3.00% | 1,889 |
| Feb 19, 2026 | 5.40 | 5.46 | 5.34 | 5.34 | 5.34 | -2.20% | 2,943 |
| Feb 18, 2026 | 5.24 | 5.52 | 5.24 | 5.46 | 5.46 | 1.11% | 980 |
| Feb 17, 2026 | 5.58 | 5.60 | 5.24 | 5.40 | 5.40 | -5.59% | 2,893 |
| Feb 16, 2026 | 5.72 | 5.72 | 5.50 | 5.72 | 5.72 | -2.72% | 3,177 |
| Feb 13, 2026 | 5.80 | 5.88 | 5.80 | 5.88 | 5.88 | 3.16% | 101 |
| Feb 12, 2026 | 5.82 | 5.82 | 5.68 | 5.70 | 5.70 | - | 118 |
| Feb 11, 2026 | 5.82 | 5.82 | 5.70 | 5.70 | 5.70 | -3.06% | 815 |
| Feb 10, 2026 | 5.82 | 5.88 | 5.82 | 5.88 | 5.88 | 1.03% | 661 |
| Feb 9, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -1.02% | 25 |
| Feb 6, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 2 |
| Feb 4, 2026 | 5.82 | 5.92 | 5.80 | 5.88 | 5.88 | 2.08% | 1,533 |
| Feb 3, 2026 | 5.62 | 5.78 | 5.62 | 5.76 | 5.76 | 2.49% | 41 |
| Feb 2, 2026 | 5.78 | 5.78 | 5.62 | 5.62 | 5.62 | -2.77% | 1,200 |
| Jan 30, 2026 | 5.84 | 5.84 | 5.78 | 5.78 | 5.78 | -1.03% | 1,680 |
| Jan 29, 2026 | 5.84 | 5.84 | 5.80 | 5.84 | 5.84 | -0.34% | 1,289 |
| Jan 28, 2026 | 5.90 | 5.90 | 5.78 | 5.86 | 5.86 | -0.68% | 1,134 |
| Jan 27, 2026 | 6.02 | 6.02 | 5.90 | 5.90 | 5.90 | - | 349 |
| Jan 23, 2026 | 5.94 | 6.04 | 5.90 | 5.90 | 5.90 | -1.99% | 1,418 |
| Jan 22, 2026 | 5.90 | 6.02 | 5.90 | 6.02 | 6.02 | 3.44% | 490 |
| Jan 21, 2026 | 5.94 | 5.94 | 5.76 | 5.82 | 5.82 | -2.02% | 761 |
| Jan 20, 2026 | 5.96 | 5.96 | 5.94 | 5.94 | 5.94 | - | 600 |
| Jan 19, 2026 | 5.98 | 5.98 | 5.76 | 5.94 | 5.94 | -1.00% | 5,096 |
| Jan 16, 2026 | 5.94 | 6.08 | 5.94 | 6.00 | 6.00 | -0.66% | 6,737 |
| Jan 15, 2026 | 5.94 | 6.06 | 5.94 | 6.04 | 6.04 | - | 1,120 |
| Jan 14, 2026 | 5.94 | 6.04 | 5.94 | 6.04 | 6.04 | 1.68% | 1,234 |
| Jan 13, 2026 | 6.04 | 6.04 | 5.94 | 5.94 | 5.94 | -1.66% | 2,914 |
| Jan 12, 2026 | 6.04 | 6.04 | 5.96 | 6.04 | 6.04 | - | 2,870 |
| Jan 9, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.33% | 40 |
| Jan 8, 2026 | 5.92 | 6.06 | 5.92 | 6.06 | 6.06 | 0.33% | 535 |
| Jan 7, 2026 | 6.10 | 6.10 | 5.98 | 6.04 | 6.04 | 1.34% | 4,543 |
| Jan 5, 2026 | 5.96 | 6.02 | 5.96 | 5.96 | 5.96 | 1.02% | 5,105 |
| Jan 2, 2026 | 5.92 | 5.98 | 5.90 | 5.90 | 5.90 | -0.34% | 1,540 |
| Dec 30, 2025 | 5.80 | 5.94 | 5.80 | 5.92 | 5.92 | -0.34% | 2,726 |
| Dec 29, 2025 | 5.68 | 5.98 | 5.68 | 5.94 | 5.94 | 4.21% | 2,755 |
| Dec 23, 2025 | 5.68 | 5.70 | 5.64 | 5.70 | 5.70 | 0.35% | 653 |
| Dec 22, 2025 | 5.66 | 5.76 | 5.56 | 5.68 | 5.68 | 2.53% | 4,385 |
| Dec 19, 2025 | 5.66 | 5.66 | 5.50 | 5.54 | 5.54 | -1.42% | 2,773 |
| Dec 18, 2025 | 5.64 | 5.70 | 5.62 | 5.62 | 5.62 | 0.72% | 1,780 |
| Dec 17, 2025 | 5.74 | 5.74 | 5.58 | 5.58 | 5.58 | -1.06% | 4,249 |
| Dec 16, 2025 | 5.60 | 5.64 | 5.48 | 5.64 | 5.64 | 2.92% | 6,036 |
| Dec 15, 2025 | 5.60 | 5.60 | 5.42 | 5.48 | 5.48 | -2.14% | 7,977 |
| Dec 12, 2025 | 5.54 | 5.60 | 5.44 | 5.60 | 5.60 | - | 4,502 |
| Dec 11, 2025 | 5.80 | 5.80 | 5.50 | 5.60 | 5.60 | -4.11% | 9,280 |
| Dec 10, 2025 | 5.82 | 5.98 | 5.70 | 5.84 | 5.84 | 0.69% | 9,946 |
| Dec 9, 2025 | 5.60 | 5.80 | 5.48 | 5.80 | 5.80 | 2.47% | 1,905 |
| Dec 8, 2025 | 5.80 | 5.80 | 5.58 | 5.66 | 5.66 | -2.75% | 3,475 |
| 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 |