Frankfurt - Delayed Quote EUR

TORM plc (1T4.F)

19.18

+0.29

+(1.54%)

At close: January 30 at 8:07:30 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	18.84	19.18	18.57	19.18	19.18	1,765
Jan 29, 2025	18.53	18.92	18.53	18.89	18.89	1,140
Jan 28, 2025	18.54	18.58	18.02	18.50	18.50	2,116
Jan 27, 2025	18.30	18.66	17.87	18.66	18.66	4,231
Jan 24, 2025	18.70	18.93	18.27	18.27	18.27	1,405
Jan 23, 2025	19.12	19.20	18.60	19.00	19.00	2,192
Jan 22, 2025	18.92	19.38	18.27	18.92	18.92	3,651
Jan 21, 2025	19.31	19.49	18.88	18.88	18.88	1,295
Jan 20, 2025	19.90	19.90	19.10	19.44	19.44	4,838
Jan 17, 2025	20.64	20.64	19.60	20.20	20.20	5,451
Jan 16, 2025	21.24	21.56	21.20	21.20	21.20	450
Jan 15, 2025	20.70	21.68	20.70	21.68	21.68	624
Jan 14, 2025	22.80	22.80	22.20	22.22	22.22	2,409
Jan 13, 2025	22.12	22.84	22.12	22.76	22.76	1,085
Jan 10, 2025	20.28	21.96	19.74	21.96	21.96	799
Jan 9, 2025	20.52	20.52	19.50	20.04	20.04	2,882
Jan 8, 2025	20.12	20.76	20.10	20.66	20.66	941
Jan 7, 2025	20.02	20.48	19.50	20.48	20.48	4,039
Jan 6, 2025	20.04	20.24	19.68	19.92	19.92	3,216
Jan 3, 2025	20.50	20.78	19.60	19.63	19.63	15,979
Jan 2, 2025	19.50	20.20	19.10	20.12	20.12	3,491
Dec 30, 2024	18.80	19.04	18.10	19.02	19.02	12,155
Dec 27, 2024	18.72	18.88	18.72	18.88	18.88	151
Dec 23, 2024	17.55	18.22	17.40	18.22	18.22	691
Dec 20, 2024	17.22	17.39	17.22	17.38	17.38	588
Dec 19, 2024	17.30	17.76	17.30	17.49	17.49	1,822
Dec 18, 2024	17.53	17.53	17.49	17.49	17.49	200
Dec 17, 2024	17.50	17.50	17.26	17.50	17.50	700
Dec 16, 2024	18.31	18.39	17.89	17.89	17.89	710
Dec 13, 2024	17.43	18.69	17.43	18.69	18.69	1,170
Dec 12, 2024	18.10	18.35	18.10	18.10	18.10	3,181
Dec 11, 2024	18.66	18.79	18.50	18.50	18.50	1,070
Dec 10, 2024	18.44	19.14	18.44	18.98	18.98	3,530
Dec 9, 2024	19.00	19.44	18.51	19.13	19.13	30,975
Dec 6, 2024	18.45	19.38	18.45	18.72	18.72	1,107
Dec 5, 2024	18.86	19.65	18.86	19.65	19.65	950
Dec 4, 2024	19.73	19.89	19.48	19.70	19.70	1,450
Dec 3, 2024	18.96	19.88	18.96	19.88	19.88	470
Dec 2, 2024	20.30	20.30	19.30	19.57	19.57	530
Nov 29, 2024	20.30	20.30	20.02	20.02	20.02	600
Nov 28, 2024	19.96	20.30	19.96	20.10	20.10	340
Nov 27, 2024	20.10	20.34	19.78	19.92	19.92	1,305
Nov 26, 2024	20.10	20.48	20.10	20.48	20.48	100
Nov 25, 2024	20.44	21.12	20.30	20.40	20.40	480
Nov 22, 2024	21.00	21.06	20.60	20.60	20.60	1,499
Nov 21, 2024	21.18	21.44	20.82	20.92	20.92	748
Nov 20, 2024	1.20 Dividend
Nov 20, 2024	21.98	22.46	21.60	22.20	22.20	7,032
Nov 19, 2024	22.48	23.36	22.04	23.36	22.16	1,385
Nov 18, 2024	21.80	22.38	21.40	22.38	21.23	2,120
Nov 15, 2024	22.48	22.48	22.06	22.06	20.93	3,184
Nov 14, 2024	22.16	22.72	22.16	22.60	21.44	320
Nov 13, 2024	21.24	23.04	21.24	23.04	21.86	600
Nov 12, 2024	21.80	21.80	21.46	21.46	20.36	380
Nov 11, 2024	22.96	22.96	22.24	22.78	21.61	2,165
Nov 8, 2024	22.54	23.20	22.50	22.50	21.34	1,409
Nov 7, 2024	23.00	23.62	23.00	23.30	22.10	1,343
Nov 6, 2024	22.54	23.40	22.26	23.18	21.99	655
Nov 5, 2024	23.20	23.26	22.82	22.82	21.65	3,059
Nov 4, 2024	23.66	24.00	23.44	23.52	22.31	654
Nov 1, 2024	23.66	24.48	23.66	24.08	22.84	1,584
Oct 31, 2024	23.72	24.20	23.68	23.90	22.67	658
Oct 30, 2024	24.00	24.06	23.80	23.82	22.60	886
Oct 29, 2024	24.34	24.46	24.24	24.24	22.99	130
Oct 28, 2024	24.74	24.88	24.44	24.44	23.18	550
Oct 25, 2024	24.96	25.28	24.46	25.28	23.98	399
Oct 24, 2024	25.28	25.52	24.84	25.38	24.08	2,265
Oct 23, 2024	27.22	27.22	25.50	26.02	24.68	3,973
Oct 22, 2024	27.24	27.54	27.22	27.26	25.86	1,394
Oct 21, 2024	28.04	28.04	27.38	27.94	26.50	776
Oct 18, 2024	27.40	27.88	27.40	27.80	26.37	140
Oct 17, 2024	27.24	28.02	27.24	27.98	26.54	709
Oct 16, 2024	27.14	27.58	27.14	27.30	25.90	1,150
Oct 15, 2024	29.00	29.00	27.54	27.80	26.37	2,506
Oct 14, 2024	29.10	29.18	28.32	29.18	27.68	1,682
Oct 11, 2024	29.06	29.32	29.06	29.30	27.79	400
Oct 10, 2024	29.20	29.48	29.16	29.40	27.89	706
Oct 9, 2024	29.60	29.62	29.30	29.62	28.10	506
Oct 8, 2024	30.08	30.08	29.44	29.48	27.97	768
Oct 7, 2024	30.50	30.50	29.64	30.10	28.55	1,605
Oct 4, 2024	29.38	30.18	29.38	30.18	28.63	1,228
Oct 3, 2024	30.12	30.12	29.72	29.72	28.19	19
Oct 2, 2024	29.86	29.92	29.66	29.92	28.38	265
Oct 1, 2024	31.06	31.06	29.00	29.62	28.10	4,819
Sep 30, 2024	31.26	31.26	30.34	30.98	29.39	1,649
Sep 27, 2024	30.42	30.48	30.16	30.46	28.90	1,262
Sep 26, 2024	31.04	31.94	31.04	31.94	30.30	1,250
Sep 25, 2024	31.04	31.56	30.50	31.00	29.41	2,335
Sep 24, 2024	31.18	31.58	31.18	31.58	29.96	775
Sep 23, 2024	31.30	31.96	30.80	30.92	29.33	200
Sep 20, 2024	31.78	31.78	31.44	31.44	29.82	1,000
Sep 19, 2024	33.00	33.06	32.98	33.06	31.36	79
Sep 18, 2024	32.54	32.60	32.54	32.60	30.93	15
Sep 17, 2024	31.14	32.58	31.14	32.26	30.60	217
Sep 16, 2024	31.06	31.46	30.66	31.40	29.79	9,127
Sep 13, 2024	30.48	31.00	30.48	30.78	29.20	253
Sep 12, 2024	29.98	30.44	29.98	30.44	28.88	415
Sep 11, 2024	29.24	29.24	29.24	29.24	27.74	-
Sep 10, 2024	29.44	29.98	29.36	29.36	27.85	460
Sep 9, 2024	29.80	29.80	29.80	29.80	28.27	300
Sep 6, 2024	29.70	29.94	29.66	29.94	28.40	830
Sep 5, 2024	30.66	30.66	30.50	30.50	28.93	53
Sep 4, 2024	30.08	30.92	30.08	30.70	29.12	471
Sep 3, 2024	31.38	31.94	31.00	31.00	29.41	1,520
Sep 2, 2024	33.30	33.30	31.84	32.08	30.43	1,695
Aug 30, 2024	32.06	33.28	32.06	33.28	31.57	50
Aug 29, 2024	31.72	33.10	31.72	33.00	31.30	5,360
Aug 28, 2024	1.80 Dividend
Aug 28, 2024	33.26	33.26	32.20	32.20	30.55	1,428
Aug 27, 2024	35.66	35.66	34.36	34.96	31.46	2,096
Aug 26, 2024	35.16	35.46	34.22	35.46	31.91	1,190
Aug 23, 2024	33.74	34.38	33.74	34.38	30.93	138
Aug 22, 2024	33.76	34.28	33.76	34.28	30.84	200
Aug 21, 2024	33.72	34.66	33.72	34.50	31.04	270
Aug 20, 2024	34.34	34.40	34.34	34.40	30.95	600
Aug 19, 2024	34.64	35.16	34.12	35.16	31.64	491
Aug 16, 2024	34.44	34.44	33.80	34.24	30.81	6,182
Aug 15, 2024	34.30	34.82	33.52	34.82	31.33	243
Aug 14, 2024	33.70	34.16	33.62	33.62	30.25	150
Aug 13, 2024	33.52	34.56	33.52	34.56	31.10	881
Aug 12, 2024	34.26	34.26	33.90	34.02	30.61	210
Aug 9, 2024	33.12	33.74	33.12	33.58	30.21	515
Aug 8, 2024	33.84	33.84	33.08	33.08	29.76	510
Aug 7, 2024	33.46	33.92	33.22	33.22	29.89	700
Aug 6, 2024	32.50	33.56	32.50	33.56	30.20	986
Aug 5, 2024	33.00	33.00	32.32	32.46	29.21	265
Aug 2, 2024	34.30	34.72	33.00	33.84	30.45	175
Aug 1, 2024	35.78	35.98	35.78	35.98	32.37	139
Jul 31, 2024	35.90	35.96	35.40	35.96	32.36	530
Jul 30, 2024	34.82	34.82	34.82	34.82	31.33	-
Jul 29, 2024	34.50	34.80	34.50	34.80	31.31	850
Jul 26, 2024	34.44	34.44	34.44	34.44	30.99	-
Jul 25, 2024	35.16	35.16	35.16	35.16	31.64	-
Jul 24, 2024	37.18	37.42	35.98	36.24	32.61	2,530
Jul 23, 2024	36.56	37.18	36.50	37.18	33.45	210
Jul 22, 2024	34.54	36.00	34.54	36.00	32.39	460
Jul 19, 2024	34.32	34.32	34.02	34.02	30.61	-
Jul 18, 2024	34.02	34.36	34.02	34.36	30.92	-
Jul 17, 2024	34.50	35.04	34.50	34.54	31.08	358
Jul 16, 2024	35.00	35.40	34.92	35.30	31.76	600
Jul 15, 2024	34.10	34.74	34.10	34.74	31.26	-
Jul 12, 2024	34.10	34.74	34.06	34.46	31.01	300
Jul 11, 2024	34.60	34.90	34.34	34.68	31.20	2,430
Jul 10, 2024	33.94	34.86	33.94	34.86	31.37	685
Jul 9, 2024	34.72	34.84	34.10	34.84	31.35	200
Jul 8, 2024	35.84	36.00	34.60	34.60	31.13	1,576
Jul 5, 2024	37.30	37.30	36.44	36.44	32.79	100
Jul 4, 2024	36.30	37.16	36.30	37.06	33.35	185
Jul 3, 2024	36.32	36.82	36.32	36.82	33.13	135
Jul 2, 2024	35.50	35.50	35.50	35.50	31.94	-
Jul 1, 2024	36.98	36.98	36.60	36.60	32.93	720
Jun 28, 2024	35.94	36.70	35.94	36.70	33.02	300
Jun 27, 2024	36.50	37.04	36.50	36.50	32.84	1,200
Jun 26, 2024	34.90	34.90	34.90	34.90	31.40	-
Jun 25, 2024	34.74	34.92	34.74	34.92	31.42	500
Jun 24, 2024	33.50	34.78	33.50	34.78	31.29	30
Jun 21, 2024	33.22	33.36	33.22	33.36	30.02	-
Jun 20, 2024	32.78	32.96	32.78	32.96	29.66	500
Jun 19, 2024	32.70	32.70	32.70	32.70	29.42	-
Jun 18, 2024	32.70	33.08	32.70	33.08	29.76	10
Jun 17, 2024	32.70	32.98	32.22	32.22	28.99	150
Jun 14, 2024	32.56	32.58	32.10	32.10	28.88	364
Jun 13, 2024	32.98	32.98	32.54	32.78	29.50	150
Jun 12, 2024	33.14	33.14	33.10	33.12	29.80	390
Jun 11, 2024	34.58	34.58	33.40	33.40	30.05	760
Jun 10, 2024	34.20	35.02	33.62	35.02	31.51	2,735
Jun 7, 2024	34.34	34.34	33.98	34.20	30.77	251
Jun 6, 2024	34.10	34.34	34.00	34.20	30.77	415
Jun 5, 2024	33.30	34.28	33.04	34.28	30.84	1,070
Jun 4, 2024	34.00	34.24	34.00	34.06	30.65	237
Jun 3, 2024	34.66	34.66	34.20	34.20	30.77	150
May 31, 2024	34.50	34.50	33.80	34.48	31.02	635
May 30, 2024	35.34	35.60	35.18	35.40	31.85	183
May 29, 2024	36.00	36.00	34.98	35.52	31.96	874
May 28, 2024	36.08	36.38	35.08	36.00	32.39	1,386
May 27, 2024	36.00	36.12	35.38	36.12	32.50	1,728
May 24, 2024	35.60	35.80	34.50	35.36	31.82	1,528
May 23, 2024	34.44	35.04	34.40	35.04	31.53	1,266
May 22, 2024	34.68	34.68	34.30	34.30	30.86	114
May 21, 2024	1.50 Dividend
May 21, 2024	33.68	34.38	33.68	34.38	30.93	100
May 20, 2024	35.26	35.84	35.26	35.84	30.90	410
May 17, 2024	35.08	35.70	35.08	35.36	30.48	1,993
May 16, 2024	35.74	35.74	35.56	35.56	30.66	400
May 15, 2024	35.06	36.90	35.06	36.90	31.81	3,252
May 14, 2024	34.36	35.50	34.36	34.88	30.07	640
May 13, 2024	34.04	34.58	34.04	34.58	29.81	-
May 10, 2024	33.78	34.46	33.78	34.36	29.62	835
May 9, 2024	33.10	33.82	33.10	33.82	29.16	31
May 8, 2024	32.64	33.78	32.64	33.64	29.00	115
May 7, 2024	32.50	32.50	32.14	32.14	27.71	-
May 6, 2024	32.86	32.86	32.66	32.66	28.16	165
May 3, 2024	32.24	32.40	32.24	32.40	27.93	200
May 2, 2024	31.02	32.54	31.02	32.54	28.05	126
Apr 30, 2024	32.52	32.88	32.28	32.28	27.83	208
Apr 29, 2024	32.50	32.50	32.36	32.36	27.90	30
Apr 26, 2024	31.24	31.72	31.24	31.72	27.35	-
Apr 25, 2024	31.02	31.60	31.02	31.60	27.24	150
Apr 24, 2024	31.06	31.06	31.06	31.06	26.78	-
Apr 23, 2024	30.60	30.60	30.60	30.60	26.38	-
Apr 22, 2024	30.64	30.64	30.64	30.64	26.42	-
Apr 19, 2024	30.02	30.14	29.98	30.14	25.98	1,100
Apr 18, 2024	31.24	31.24	30.70	30.70	26.47	500
Apr 17, 2024	30.80	31.18	30.80	31.18	26.88	-
Apr 16, 2024	30.66	30.86	30.66	30.86	26.61	-
Apr 15, 2024	1.36 Dividend
Apr 15, 2024	32.02	32.02	31.04	31.04	26.76	-
Apr 12, 2024	32.52	33.42	32.52	33.42	27.64	-
Apr 11, 2024	32.14	32.50	32.14	32.50	26.88	75
Apr 10, 2024	31.86	32.24	31.86	32.24	26.66	300
Apr 9, 2024	32.08	32.50	32.08	32.50	26.88	-
Apr 8, 2024	32.84	32.84	32.40	32.40	26.80	108
Apr 5, 2024	32.34	32.34	32.04	32.04	26.50	-
Apr 4, 2024	33.24	33.24	33.14	33.14	27.41	-
Apr 3, 2024	32.42	32.84	32.42	32.58	26.95	-
Apr 2, 2024	31.98	32.66	31.98	32.46	26.85	35
Mar 28, 2024	31.48	32.32	31.46	32.10	26.55	3,360
Mar 27, 2024	31.14	31.58	31.06	31.08	25.70	606
Mar 26, 2024	31.06	31.06	31.00	31.00	25.64	-
Mar 25, 2024	31.50	31.56	31.34	31.56	26.10	75
Mar 22, 2024	31.60	31.64	30.96	30.96	25.61	532
Mar 21, 2024	30.68	31.08	30.68	31.08	25.70	-
Mar 20, 2024	31.36	31.36	31.36	31.36	25.94	-
Mar 19, 2024	31.30	31.44	31.30	31.44	26.00	-
Mar 18, 2024	31.40	31.40	31.30	31.30	25.89	-
Mar 15, 2024	32.28	32.28	31.92	32.16	26.60	120
Mar 14, 2024	31.80	31.80	31.80	31.80	26.30	-
Mar 13, 2024	30.86	31.46	30.86	31.46	26.02	-
Mar 12, 2024	31.08	31.08	31.08	31.08	25.70	-
Mar 11, 2024	30.98	30.98	30.20	30.24	25.01	815
Mar 8, 2024	30.20	30.20	30.20	30.20	24.98	-
Mar 7, 2024	30.68	30.80	30.68	30.80	25.47	-
Mar 6, 2024	30.60	30.80	30.60	30.64	25.34	-
Mar 5, 2024	30.18	30.50	30.18	30.50	25.22	1,124
Mar 4, 2024	31.26	31.26	30.18	30.72	25.41	242
Mar 1, 2024	31.28	31.28	30.86	30.86	25.52	100
Feb 29, 2024	30.96	31.44	30.96	31.26	25.85	-
Feb 28, 2024	31.14	31.58	31.14	31.58	26.12	-
Feb 27, 2024	31.06	31.18	31.06	31.18	25.79	-
Feb 26, 2024	31.68	31.68	30.78	30.78	25.46	-
Feb 23, 2024	30.80	30.80	30.36	30.36	25.11	-
Feb 22, 2024	30.88	30.88	30.00	30.00	24.81	40
Feb 21, 2024	30.96	30.96	30.72	30.92	25.57	-
Feb 20, 2024	31.88	31.88	31.50	31.50	26.05	180
Feb 19, 2024	31.90	31.90	31.86	31.86	26.35	-
Feb 16, 2024	31.98	31.98	31.88	31.88	26.37	50
Feb 15, 2024	31.46	31.46	31.02	31.02	25.65	400
Feb 14, 2024	31.98	32.20	31.98	32.20	26.63	-
Feb 13, 2024	31.80	32.16	31.80	32.16	26.60	100
Feb 12, 2024	31.00	31.28	30.92	31.28	25.87	100
Feb 9, 2024	31.00	31.04	30.78	30.78	25.46	-
Feb 8, 2024	31.12	31.30	30.84	31.20	25.80	425
Feb 7, 2024	31.12	31.52	30.90	31.52	26.07	1,140
Feb 6, 2024	32.54	32.54	31.34	32.08	26.53	110
Feb 5, 2024	32.40	32.50	32.00	32.00	26.47	1,127
Feb 2, 2024	32.10	32.48	32.00	32.48	26.86	1,070
Feb 1, 2024	32.80	32.80	32.80	32.80	27.13	-
Jan 31, 2024	33.38	33.38	32.50	33.24	27.49	60
Jan 30, 2024	33.80	33.80	33.10	33.10	27.38	-

A07.DU Avance Gas Holding Ltd

7.29

+9.62%

A07.MU Avance Gas Holding Ltd

7.30

+8.31%

ALNG.OL Awilco LNG ASA

4.2300

-0.82%

AVACF Avance Gas Holding Ltd

7.00

-0.89%

AGAS.OL Avance Gas Holding Ltd

85.60

+8.77%

MPLX MPLX LP

53.36

+3.21%

LNG Cheniere Energy, Inc.

230.20

+0.95%

ENB Enbridge Inc.

44.50

+0.54%

KMI Kinder Morgan, Inc.

28.10

+2.93%

ET Energy Transfer LP

21.08

+2.68%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TORM plc (1T4.F)

Related Tickers