Frankfurt - Delayed Quote EUR

Tomra Systems ASA (TMR0.F)

12.40

+0.20

+(1.64%)

As of 8:04:32 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 15, 2025	12.40	12.40	12.40	12.40	12.40	200
Apr 14, 2025	12.20	12.20	12.20	12.20	12.20	-
Apr 11, 2025	11.90	11.90	11.90	11.90	11.90	-
Apr 10, 2025	12.40	12.40	12.40	12.40	12.40	-
Apr 9, 2025	11.40	11.40	11.40	11.40	11.40	-
Apr 8, 2025	11.90	11.90	11.90	11.90	11.90	200
Apr 7, 2025	10.70	10.70	10.70	10.70	10.70	-
Apr 4, 2025	12.50	12.50	12.50	12.50	12.50	-
Apr 3, 2025	12.50	12.50	12.50	12.50	12.50	-
Apr 2, 2025	13.10	13.10	13.10	13.10	13.10	-
Apr 1, 2025	12.90	12.90	12.90	12.90	12.90	-
Mar 31, 2025	13.00	13.10	13.00	13.10	13.10	125
Mar 28, 2025	13.40	13.40	13.40	13.40	13.40	-
Mar 27, 2025	13.50	13.50	13.50	13.50	13.50	-
Mar 26, 2025	13.70	13.70	13.70	13.70	13.70	-
Mar 25, 2025	13.50	13.50	13.50	13.50	13.50	-
Mar 24, 2025	14.00	14.00	14.00	14.00	14.00	-
Mar 21, 2025	14.20	14.20	14.20	14.20	14.20	-
Mar 20, 2025	14.50	14.60	14.50	14.60	14.60	125
Mar 19, 2025	14.20	14.20	14.20	14.20	14.20	-
Mar 18, 2025	13.70	13.70	13.70	13.70	13.70	-
Mar 17, 2025	13.20	13.20	13.20	13.20	13.20	-
Mar 14, 2025	13.40	13.60	13.40	13.60	13.60	365
Mar 13, 2025	13.50	13.50	13.50	13.50	13.50	-
Mar 12, 2025	13.50	13.50	13.50	13.50	13.50	-
Mar 11, 2025	13.90	13.90	13.90	13.90	13.90	-
Mar 10, 2025	13.90	14.10	13.90	14.10	14.10	150
Mar 7, 2025	13.80	13.80	13.80	13.80	13.80	-
Mar 6, 2025	13.60	13.60	13.60	13.60	13.60	500
Mar 5, 2025	13.40	13.40	13.40	13.40	13.40	-
Mar 4, 2025	13.80	13.80	13.80	13.80	13.80	-
Mar 3, 2025	14.10	14.10	14.10	14.10	14.10	-
Feb 28, 2025	14.10	14.10	14.10	14.10	14.10	500
Feb 27, 2025	14.10	14.10	14.10	14.10	14.10	-
Feb 26, 2025	14.40	14.40	14.40	14.40	14.40	-
Feb 25, 2025	14.30	14.30	14.30	14.30	14.30	40
Feb 24, 2025	14.40	14.40	14.40	14.40	14.40	-
Feb 21, 2025	14.90	14.90	14.90	14.90	14.90	-
Feb 20, 2025	14.90	14.90	14.90	14.90	14.90	-
Feb 19, 2025	15.60	15.60	15.50	15.50	15.50	150
Feb 18, 2025	16.10	16.10	15.60	15.60	15.60	310
Feb 17, 2025	15.50	15.50	15.50	15.50	15.50	-
Feb 14, 2025	14.60	16.00	14.60	16.00	16.00	103
Feb 13, 2025	14.00	14.10	14.00	14.10	14.10	1,091
Feb 12, 2025	14.00	14.00	14.00	14.00	14.00	-
Feb 11, 2025	13.80	13.80	13.80	13.80	13.80	-
Feb 10, 2025	13.70	13.70	13.70	13.70	13.70	-
Feb 7, 2025	14.10	14.10	14.10	14.10	14.10	-
Feb 6, 2025	14.00	14.00	14.00	14.00	14.00	-
Feb 5, 2025	13.70	14.20	13.70	14.20	14.20	147
Feb 4, 2025	13.80	13.80	13.80	13.80	13.80	-
Feb 3, 2025	13.30	13.30	13.30	13.30	13.30	-
Jan 31, 2025	13.90	13.90	13.90	13.90	13.90	-
Jan 30, 2025	13.80	13.80	13.80	13.80	13.80	-
Jan 29, 2025	14.20	14.20	14.20	14.20	14.20	-
Jan 28, 2025	13.80	13.80	13.80	13.80	13.80	-
Jan 27, 2025	14.10	14.10	14.10	14.10	14.10	-
Jan 24, 2025	13.90	13.90	13.90	13.90	13.90	-
Jan 23, 2025	14.00	14.00	14.00	14.00	14.00	3
Jan 22, 2025	12.80	13.60	12.80	13.60	13.60	100
Jan 21, 2025	12.70	12.70	12.70	12.70	12.70	-
Jan 20, 2025	12.80	12.80	12.80	12.80	12.80	-
Jan 17, 2025	12.50	12.50	12.50	12.50	12.50	-
Jan 16, 2025	12.50	12.50	12.50	12.50	12.50	-
Jan 15, 2025	11.80	11.80	11.80	11.80	11.80	-
Jan 14, 2025	12.10	12.60	12.10	12.10	12.10	50
Jan 13, 2025	12.50	12.50	12.50	12.50	12.50	-
Jan 10, 2025	12.60	12.60	12.60	12.60	12.60	-
Jan 9, 2025	12.90	12.90	12.90	12.90	12.90	-
Jan 8, 2025	13.20	13.20	13.20	13.20	13.20	-
Jan 7, 2025	12.50	13.60	12.50	13.60	13.60	20
Jan 6, 2025	12.50	12.50	12.50	12.50	12.50	-
Jan 3, 2025	12.60	12.60	12.60	12.60	12.60	-
Jan 2, 2025	12.20	12.20	12.20	12.20	12.20	-
Dec 30, 2024	12.30	12.30	12.30	12.30	12.30	-
Dec 27, 2024	12.10	12.10	12.10	12.10	12.10	-
Dec 23, 2024	12.50	12.50	12.30	12.30	12.30	149
Dec 20, 2024	11.50	11.50	11.50	11.50	11.50	-
Dec 19, 2024	12.00	12.30	12.00	12.30	12.30	250
Dec 18, 2024	12.50	12.50	12.50	12.50	12.50	-
Dec 17, 2024	12.20	12.20	12.20	12.20	12.20	-
Dec 16, 2024	12.30	12.30	12.30	12.30	12.30	-
Dec 13, 2024	12.40	12.40	12.40	12.40	12.40	-
Dec 12, 2024	12.60	12.60	12.60	12.60	12.60	-
Dec 11, 2024	12.50	12.50	12.50	12.50	12.50	-
Dec 10, 2024	12.60	12.60	12.60	12.60	12.60	-
Dec 9, 2024	12.90	12.90	12.90	12.90	12.90	-
Dec 6, 2024	12.80	12.80	12.80	12.80	12.80	-
Dec 5, 2024	12.90	12.90	12.90	12.90	12.90	-
Dec 4, 2024	12.70	12.70	12.70	12.70	12.70	-
Dec 3, 2024	13.20	13.20	13.20	13.20	13.20	-
Dec 2, 2024	12.90	13.50	12.90	13.50	13.50	10
Nov 29, 2024	13.30	13.30	13.30	13.30	13.30	-
Nov 28, 2024	13.30	13.30	13.30	13.30	13.30	-
Nov 27, 2024	13.40	13.40	13.40	13.40	13.40	-
Nov 26, 2024	13.30	13.30	13.30	13.30	13.30	-
Nov 25, 2024	12.10	12.10	12.10	12.10	12.10	200
Nov 22, 2024	11.90	11.90	11.90	11.90	11.90	-
Nov 21, 2024	11.90	11.90	11.90	11.90	11.90	-
Nov 20, 2024	12.00	12.00	12.00	12.00	12.00	-
Nov 19, 2024	12.10	12.10	12.10	12.10	12.10	-
Nov 18, 2024	12.50	12.50	12.50	12.50	12.50	-
Nov 15, 2024	12.30	12.30	12.30	12.30	12.30	-
Nov 14, 2024	12.00	12.00	12.00	12.00	12.00	-
Nov 13, 2024	12.30	12.30	12.30	12.30	12.30	-
Nov 12, 2024	12.30	12.30	12.30	12.30	12.30	-
Nov 11, 2024	12.60	12.60	12.60	12.60	12.60	-
Nov 8, 2024	13.10	13.10	13.10	13.10	13.10	-
Nov 7, 2024	12.40	12.40	12.40	12.40	12.40	-
Nov 6, 2024	13.20	13.20	13.20	13.20	13.20	-
Nov 5, 2024	12.80	12.80	12.80	12.80	12.80	-
Nov 4, 2024	12.70	12.70	12.70	12.70	12.70	-
Nov 1, 2024	12.90	12.90	12.90	12.90	12.90	-
Oct 31, 2024	12.90	12.90	12.90	12.90	12.90	-
Oct 30, 2024	13.30	13.30	13.30	13.30	13.30	175
Oct 29, 2024	13.30	13.30	13.30	13.30	13.30	-
Oct 28, 2024	13.40	13.50	13.40	13.50	13.50	50
Oct 25, 2024	12.80	12.80	12.80	12.80	12.80	-
Oct 24, 2024	12.70	12.80	12.60	12.80	12.80	37
Oct 23, 2024	12.10	12.10	12.10	12.10	12.10	-
Oct 22, 2024	11.90	11.90	11.90	11.90	11.90	-
Oct 21, 2024	12.20	12.20	12.20	12.20	12.20	400
Oct 18, 2024	12.20	12.80	12.20	12.80	12.80	9
Oct 17, 2024	12.00	12.00	12.00	12.00	12.00	-
Oct 16, 2024	12.50	12.50	12.50	12.50	12.50	-
Oct 15, 2024	12.60	12.60	12.60	12.60	12.60	-
Oct 14, 2024	12.30	12.30	12.30	12.30	12.30	-
Oct 11, 2024	12.40	12.40	12.40	12.40	12.40	-
Oct 10, 2024	12.50	12.50	12.50	12.50	12.50	-
Oct 9, 2024	12.50	12.50	12.50	12.50	12.50	-
Oct 8, 2024	12.90	12.90	12.90	12.90	12.90	400
Oct 7, 2024	12.60	12.60	12.60	12.60	12.60	-
Oct 4, 2024	12.50	12.50	12.50	12.50	12.50	-
Oct 3, 2024	12.70	12.70	12.70	12.70	12.70	-
Oct 2, 2024	12.80	12.90	12.80	12.90	12.90	12
Oct 1, 2024	12.90	12.90	12.90	12.90	12.90	-
Sep 30, 2024	13.60	13.60	13.60	13.60	13.60	100
Sep 27, 2024	13.20	13.20	13.20	13.20	13.20	-
Sep 26, 2024	13.10	13.10	13.10	13.10	13.10	-
Sep 25, 2024	12.80	12.80	12.80	12.80	12.80	-
Sep 24, 2024	12.80	12.80	12.80	12.80	12.80	-
Sep 23, 2024	12.80	12.80	12.80	12.80	12.80	-
Sep 20, 2024	13.20	13.20	13.20	13.20	13.20	-
Sep 19, 2024	12.90	13.60	12.90	13.60	13.60	100
Sep 18, 2024	13.10	13.10	13.10	13.10	13.10	-
Sep 17, 2024	12.90	12.90	12.90	12.90	12.90	-
Sep 16, 2024	13.00	13.00	13.00	13.00	13.00	-
Sep 13, 2024	12.90	12.90	12.90	12.90	12.90	-
Sep 12, 2024	12.50	12.50	12.50	12.50	12.50	-
Sep 11, 2024	12.70	12.70	12.70	12.70	12.70	-
Sep 10, 2024	12.50	12.50	12.50	12.50	12.50	-
Sep 9, 2024	12.70	12.70	12.70	12.70	12.70	-
Sep 6, 2024	12.60	12.60	12.60	12.60	12.60	-
Sep 5, 2024	13.10	13.10	13.10	13.10	13.10	-
Sep 4, 2024	12.80	12.80	12.80	12.80	12.80	-
Sep 3, 2024	13.30	13.30	13.30	13.30	13.30	-
Sep 2, 2024	13.70	13.70	13.70	13.70	13.70	-
Aug 30, 2024	13.50	13.50	13.50	13.50	13.50	-
Aug 29, 2024	13.00	13.00	13.00	13.00	13.00	-
Aug 28, 2024	13.20	13.20	13.20	13.20	13.20	-
Aug 27, 2024	13.10	13.10	13.10	13.10	13.10	-
Aug 26, 2024	13.20	13.20	13.20	13.20	13.20	-
Aug 23, 2024	13.10	13.10	13.10	13.10	13.10	-
Aug 22, 2024	13.20	13.20	13.20	13.20	13.20	-
Aug 21, 2024	13.20	13.20	13.20	13.20	13.20	-
Aug 20, 2024	13.10	13.10	13.10	13.10	13.10	-
Aug 19, 2024	12.80	13.20	12.80	13.20	13.20	634
Aug 16, 2024	13.10	13.10	12.70	12.70	12.70	500
Aug 15, 2024	13.40	13.40	13.40	13.40	13.40	-
Aug 14, 2024	13.40	13.40	13.40	13.40	13.40	-
Aug 13, 2024	13.30	13.30	13.30	13.30	13.30	-
Aug 12, 2024	13.20	13.20	13.20	13.20	13.20	-
Aug 9, 2024	13.30	13.30	13.30	13.30	13.30	-
Aug 8, 2024	13.50	13.50	13.50	13.50	13.50	-
Aug 7, 2024	13.30	13.30	13.30	13.30	13.30	-
Aug 6, 2024	12.80	12.80	12.80	12.80	12.80	-
Aug 5, 2024	12.90	12.90	12.90	12.90	12.90	-
Aug 2, 2024	14.50	14.50	13.80	13.80	13.80	120
Aug 1, 2024	15.00	15.00	15.00	15.00	15.00	-
Jul 31, 2024	14.70	14.70	14.70	14.70	14.70	-
Jul 30, 2024	14.50	14.50	14.50	14.50	14.50	20
Jul 29, 2024	14.50	14.50	14.50	14.50	14.50	-
Jul 26, 2024	14.10	14.50	14.10	14.50	14.50	100
Jul 25, 2024	13.40	13.40	13.40	13.40	13.40	-
Jul 24, 2024	13.70	13.70	13.70	13.70	13.70	-
Jul 23, 2024	13.50	13.50	13.50	13.50	13.50	-
Jul 22, 2024	13.30	13.30	13.30	13.30	13.30	-
Jul 19, 2024	12.90	12.90	12.90	12.90	12.90	-
Jul 18, 2024	12.00	12.00	12.00	12.00	12.00	-
Jul 17, 2024	11.90	11.90	11.90	11.90	11.90	-
Jul 16, 2024	11.80	11.80	11.80	11.80	11.80	-
Jul 15, 2024	12.40	12.40	12.40	12.40	12.40	-
Jul 12, 2024	11.80	11.80	11.80	11.80	11.80	-
Jul 11, 2024	11.50	11.50	11.50	11.50	11.50	-
Jul 10, 2024	11.70	11.70	11.70	11.70	11.70	-
Jul 9, 2024	11.70	11.70	11.70	11.70	11.70	-
Jul 8, 2024	11.30	11.70	11.30	11.70	11.70	85
Jul 5, 2024	11.40	11.40	11.40	11.40	11.40	-
Jul 4, 2024	11.30	11.30	11.30	11.30	11.30	-
Jul 3, 2024	11.30	11.30	11.30	11.30	11.30	-
Jul 2, 2024	11.40	11.40	11.40	11.40	11.40	-
Jul 1, 2024	10.90	10.90	10.90	10.90	10.90	-
Jun 28, 2024	11.20	11.20	11.20	11.20	11.20	15
Jun 27, 2024	11.20	11.20	11.20	11.20	11.20	-
Jun 26, 2024	11.70	11.70	11.70	11.70	11.70	-
Jun 25, 2024	11.70	11.70	11.70	11.70	11.70	-
Jun 24, 2024	12.00	12.00	12.00	12.00	12.00	-
Jun 21, 2024	12.20	12.20	12.20	12.20	12.20	-
Jun 20, 2024	11.80	11.80	11.80	11.80	11.80	-
Jun 19, 2024	11.90	11.90	11.90	11.90	11.90	-
Jun 18, 2024	11.40	11.40	11.40	11.40	11.40	-
Jun 17, 2024	11.40	11.40	11.40	11.40	11.40	-
Jun 14, 2024	11.20	11.20	11.20	11.20	11.20	-
Jun 13, 2024	11.60	11.60	11.60	11.60	11.60	-
Jun 12, 2024	11.50	11.50	11.50	11.50	11.50	-
Jun 11, 2024	11.60	12.10	11.60	12.10	12.10	100
Jun 10, 2024	11.90	11.90	11.90	11.90	11.90	-
Jun 7, 2024	11.70	11.70	11.70	11.70	11.70	-
Jun 6, 2024	11.50	11.50	11.50	11.50	11.50	-
Jun 5, 2024	11.50	11.50	11.50	11.50	11.50	-
Jun 4, 2024	11.50	11.50	11.50	11.50	11.50	-
Jun 3, 2024	11.80	11.80	11.80	11.80	11.80	-
May 31, 2024	11.90	11.90	11.90	11.90	11.90	-
May 30, 2024	11.40	11.40	11.40	11.40	11.40	-
May 29, 2024	11.80	11.80	11.80	11.80	11.80	-
May 28, 2024	11.50	11.50	11.50	11.50	11.50	-
May 27, 2024	11.50	11.50	11.50	11.50	11.50	-
May 24, 2024	11.60	11.60	11.60	11.60	11.60	-
May 23, 2024	11.80	11.80	11.80	11.80	11.80	-
May 22, 2024	11.60	12.20	11.60	11.90	11.90	711
May 21, 2024	12.00	12.00	12.00	12.00	12.00	-
May 20, 2024	11.90	11.90	11.90	11.90	11.90	-
May 17, 2024	12.00	12.00	12.00	12.00	12.00	240
May 16, 2024	12.30	12.30	12.30	12.30	12.30	-
May 15, 2024	11.90	11.90	11.90	11.90	11.90	-
May 14, 2024	11.50	11.50	11.50	11.50	11.50	-
May 13, 2024	11.80	11.80	11.80	11.80	11.80	-
May 10, 2024	11.50	11.50	11.50	11.50	11.50	-
May 9, 2024	11.60	11.60	11.60	11.60	11.60	-
May 8, 2024	11.30	12.00	11.30	12.00	12.00	400
May 7, 2024	11.50	11.50	11.50	11.50	11.50	-
May 6, 2024	11.90	12.40	11.90	12.40	12.40	200
May 3, 2024	11.30	11.30	11.30	11.30	11.30	-
May 2, 2024	11.30	11.70	11.30	11.70	11.70	500
Apr 30, 2024	11.30	11.30	11.30	11.30	11.30	-
Apr 29, 2024	11.40	11.40	11.40	11.40	11.40	-
Apr 26, 2024	0.16 Dividend
Apr 26, 2024	11.80	12.10	11.80	12.10	12.10	50
Apr 25, 2024	12.50	12.50	12.50	12.50	12.32	-
Apr 24, 2024	12.40	12.40	12.40	12.40	12.22	-
Apr 23, 2024	12.10	12.10	12.10	12.10	11.93	-
Apr 22, 2024	12.40	12.40	12.40	12.40	12.22	-
Apr 19, 2024	12.10	12.90	12.10	12.90	12.71	449
Apr 18, 2024	12.20	12.20	12.20	12.20	12.02	-
Apr 17, 2024	12.40	12.40	12.40	12.40	12.22	-
Apr 16, 2024	12.40	13.00	12.40	13.00	12.81	58
Apr 15, 2024	12.40	13.00	12.40	13.00	12.81	100

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Tomra Systems ASA (TMR0.F)