Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Tomra Systems ASA (TMRA.F)

14.08
-0.07
(-0.49%)
As of 8:01:45 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202514.0814.0814.0814.0814.08400
May 5, 202514.0414.1514.0414.1514.15400
May 2, 202513.9114.0113.9114.0114.0130
Apr 30, 202513.2013.5813.2013.5813.582
Apr 29, 202513.3513.3513.1613.1613.16802
Apr 28, 202513.1613.4513.0913.2013.204,508
Apr 25, 202512.6212.6212.6212.6212.62-
Apr 24, 202512.6512.6512.4212.4212.42200
Apr 23, 202512.5512.8712.5512.8712.871
Apr 22, 202512.6912.6912.0012.0012.001,175
Apr 17, 202512.4912.4912.4912.4912.49-
Apr 16, 202512.5612.5612.5612.5612.56-
Apr 15, 202512.7012.7912.6812.7912.791,821
Apr 14, 202512.5013.0212.4913.0213.021,958
Apr 11, 202512.2012.3011.9111.9111.91396
Apr 10, 202512.7212.7212.2912.2912.2970
Apr 9, 202511.6511.8111.6511.7811.78750
Apr 8, 202512.1312.1611.4812.1012.10901
Apr 7, 202510.8512.4010.8511.9311.932,132
Apr 4, 202512.7512.7511.7511.9211.922,125
Apr 3, 202512.8412.9712.6012.6012.601,236
Apr 2, 202513.2813.2813.0413.0413.0410
Apr 1, 202513.1813.1813.1213.1213.1240
Mar 31, 202513.3013.3013.1313.1313.13210
Mar 28, 202513.6313.6313.6313.6313.63-
Mar 27, 202513.7913.7913.6013.7413.742,151
Mar 26, 202513.9614.0913.7713.7713.77749
Mar 25, 202513.7714.1613.7714.0514.05221
Mar 24, 202514.2114.2114.0014.0014.00200
Mar 21, 202514.4314.4314.4314.4314.43-
Mar 20, 202514.8014.8014.4114.5314.53699
Mar 19, 202514.4114.8614.3414.8614.86652
Mar 18, 202514.3714.5514.2814.2814.282,360
Mar 17, 202513.5514.4013.5514.4014.40716
Mar 14, 202513.5813.5813.3813.3813.38475
Mar 13, 202513.7313.9013.5013.5013.506,830
Mar 12, 202513.7313.9913.7313.9913.99160
Mar 11, 202514.1514.1913.6913.8813.884,338
Mar 10, 202514.1614.2914.0414.0414.04260
Mar 7, 202514.0714.0713.9213.9213.92940
Mar 6, 202513.8514.2913.8514.1814.18215
Mar 5, 202513.6614.1313.6614.0414.041,601
Mar 4, 202514.0114.0113.2713.2713.271,731
Mar 3, 202514.4014.4014.1014.2714.27560
Feb 28, 202514.3714.4014.2714.2714.27750
Feb 27, 202514.4114.4814.4114.4514.451,000
Feb 26, 202514.6614.6914.6314.6914.694,050
Feb 25, 202514.6114.6214.5414.6214.62980
Feb 24, 202514.7614.9414.7514.7514.75685
Feb 21, 202515.1815.2914.8314.8314.83470
Feb 20, 202515.1615.3315.1615.2815.282,080
Feb 19, 202515.8315.8315.7015.7215.72185
Feb 18, 202515.9016.0815.7115.8415.847,614
Feb 17, 202515.7216.1615.4615.9515.954,066
Feb 14, 202514.6616.3614.6615.8715.876,604
Feb 13, 202514.2314.3514.2014.3514.352,315
Feb 12, 202514.1514.2514.1514.2314.23199
Feb 11, 202514.0314.4014.0314.2514.251,050
Feb 10, 202514.0314.2214.0014.1114.111,421
Feb 7, 202514.3214.3614.3214.3614.3630
Feb 6, 202514.2114.4214.2114.4214.4229
Feb 5, 202513.9613.9613.9613.9613.96-
Feb 4, 202514.0814.1113.9613.9613.961,245
Feb 3, 202513.8314.0713.7314.0714.072,657
Jan 31, 202514.1614.1814.1614.1714.17990
Jan 30, 202514.0114.2714.0114.1614.16220
Jan 29, 202514.4514.4514.0514.0614.06539
Jan 28, 202514.0814.4814.0814.4814.483,715
Jan 27, 202514.3114.4214.1114.1114.111,660
Jan 24, 202514.0414.8014.0414.3614.365,367
Jan 23, 202513.7513.9913.7513.9913.99700
Jan 22, 202513.0513.9613.0513.7113.7116,475
Jan 21, 202512.8913.2112.8913.1013.10436
Jan 20, 202513.1213.1213.0513.0613.061,273
Jan 17, 202512.7212.9812.7212.9812.98350
Jan 16, 202512.7412.8312.7012.8212.821,000
Jan 15, 202512.0912.8312.0912.8312.83720
Jan 14, 202512.4712.4712.1412.1512.15527
Jan 13, 202512.6012.6012.3812.3812.38910
Jan 10, 202512.8012.8012.5612.6312.63432
Jan 9, 202512.9912.9912.9312.9312.93290
Jan 8, 202513.6113.6112.9012.9812.982,455
Jan 7, 202512.7813.6012.7813.6013.602,586
Jan 6, 202512.7512.9412.6512.8612.866,120
Jan 3, 202512.8112.8112.7012.8112.81450
Jan 2, 202512.5012.8712.5012.8712.87374
Dec 30, 202412.6112.6112.5912.5912.59170
Dec 27, 202412.3512.6212.3512.5912.593,398
Dec 23, 202412.7412.7412.5012.5012.50495
Dec 20, 202411.8812.7611.8812.7312.731,717
Dec 19, 202412.2912.2911.8811.8811.882,844
Dec 18, 202412.7012.8212.3812.3812.381,588
Dec 17, 202412.4412.8012.4412.7212.725,820
Dec 16, 202412.6212.6212.4612.4612.461,297
Dec 13, 202412.6812.8612.5212.5212.523,230
Dec 12, 202412.8512.8512.6912.7612.761,890
Dec 11, 202412.7112.8912.7112.7912.79230
Dec 10, 202412.8412.9012.8412.9012.901,184
Dec 9, 202413.1913.1913.0413.0413.041,438
Dec 6, 202413.1113.3113.1113.1513.152,360
Dec 5, 202413.1613.4513.1413.1413.142,560
Dec 4, 202412.9713.2912.9713.2913.296,150
Dec 3, 202413.4813.5213.0013.0013.002,729
Dec 2, 202413.1613.7413.1613.5813.582,664
Nov 29, 202413.5613.5613.3813.3813.38499
Nov 28, 202413.5813.7013.5813.5913.591,770
Nov 27, 202413.7013.9513.5813.6413.643,565
Nov 26, 202413.5814.0013.5013.8113.814,185
Nov 25, 202412.3613.5312.3613.5113.514,770
Nov 22, 202412.1912.1912.1912.1912.19-
Nov 21, 202412.1512.1512.0912.0912.0956
Nov 20, 202412.2812.3012.2312.2312.231,820
Nov 19, 202412.3812.3812.3812.3812.38-
Nov 18, 202412.7712.7712.3412.5012.501,665
Nov 15, 202412.5312.7312.5312.7312.731,960
Nov 14, 202412.2812.6012.2812.6012.603,615
Nov 13, 202412.5112.5112.2512.3612.361,445
Nov 12, 202412.6012.7812.5912.7812.782,910
Nov 11, 202412.8812.9712.7312.7312.731,240
Nov 8, 202413.3113.3113.0613.0613.06550
Nov 7, 202412.6913.3612.6913.3613.36125
Nov 6, 202413.3413.3412.4912.6512.652,874
Nov 5, 202413.1013.3213.0013.3213.32255
Nov 4, 202413.0013.0013.0013.0013.00-
Nov 1, 202413.1613.2213.0013.0013.00760
Oct 31, 202413.1813.1813.1713.1713.1738
Oct 30, 202413.7513.7613.3013.3413.341,777
Oct 29, 202413.6013.7513.5713.6713.674,740
Oct 28, 202413.6813.7613.2913.5513.551,375
Oct 25, 202413.1113.6113.1113.6113.611,515
Oct 24, 202412.9313.1012.9313.1013.10600
Oct 23, 202412.4012.4012.4012.4012.40-
Oct 22, 202412.1412.4912.0112.4512.451,913
Oct 21, 202412.5812.5812.2912.2912.296,477
Oct 18, 202412.4612.6412.4612.5712.571,185
Oct 17, 202412.2412.3612.2412.3612.36310
Oct 16, 202412.7412.7412.1912.1912.191,480
Oct 15, 202412.8112.9512.8112.9212.922,620
Oct 14, 202412.6212.7612.6212.7312.73594
Oct 11, 202412.6712.7712.5012.7712.77460
Oct 10, 202412.7212.7512.6612.7512.75100
Oct 9, 202412.7712.7712.7712.7712.77-
Oct 8, 202412.5512.7812.5512.7812.7830
Oct 7, 202412.8512.8512.6412.6412.64620
Oct 4, 202412.8213.0112.7513.0113.01510
Oct 3, 202412.9512.9512.8112.8112.81140
Oct 2, 202413.1013.1213.1013.1213.12300
Oct 1, 202413.1613.3413.1313.1413.141,550
Sep 30, 202413.2313.2713.2313.2713.2759
Sep 27, 202413.4213.6413.3513.3513.35965
Sep 26, 202413.3813.5313.3813.5313.53100
Sep 25, 202413.1513.3213.1513.3213.32675
Sep 24, 202413.0913.1413.0813.1413.14375
Sep 23, 202413.0613.0613.0013.0113.011,211
Sep 20, 202413.4813.4813.4313.4413.44600
Sep 19, 202413.4613.8913.4613.6713.676,711
Sep 18, 202413.3413.3413.2513.2513.25400
Sep 17, 202413.2013.3913.2013.3913.39900
Sep 16, 202413.2613.3013.2613.2813.281,242
Sep 13, 202413.1213.1213.1213.1213.12-
Sep 12, 202412.7613.2012.7613.0513.05730
Sep 11, 202412.9813.1012.9813.1013.10230
Sep 10, 202412.7713.1012.7713.0913.09500
Sep 9, 202412.9412.9412.7012.8412.84470
Sep 6, 202412.7112.9612.7112.9012.90602
Sep 5, 202413.3513.3512.2012.4912.492,155
Sep 4, 202413.0913.5313.0913.4313.432,297
Sep 3, 202413.5813.8113.2713.2713.27106
Sep 2, 202413.9213.9213.6313.6913.691,220
Aug 30, 202413.7913.8113.7813.8113.81818
Aug 29, 202413.2713.2713.2713.2713.27-
Aug 28, 202413.4613.4613.3213.3213.32300
Aug 27, 202413.2613.2613.2613.2613.268
Aug 26, 202413.4713.4713.3413.3513.351,090
Aug 23, 202413.2713.3413.2713.3313.33700
Aug 22, 202413.3113.4413.3013.3013.301,635
Aug 21, 202413.3613.3613.3313.3313.331,390
Aug 20, 202413.2213.3813.2213.3813.38388
Aug 19, 202412.9613.2712.9613.2713.27130
Aug 16, 202413.2913.2912.9112.9112.91352
Aug 15, 202413.5413.5413.5413.5413.54-
Aug 14, 202413.5613.6113.5613.6113.61150
Aug 13, 202413.4913.4913.3613.3613.3690
Aug 12, 202413.3613.5713.3613.4813.481,124
Aug 9, 202413.4713.5913.4713.5913.59150
Aug 8, 202413.7013.8013.5213.5713.57540
Aug 7, 202413.6313.6813.5813.6513.651,467
Aug 6, 202413.1113.5113.1113.3413.34830
Aug 5, 202413.2413.3412.8113.1013.1011,640
Aug 2, 202414.6814.6813.6113.7413.743,170
Aug 1, 202415.1115.2514.7014.7314.732,840
Jul 31, 202414.8415.2714.8415.2315.236,027
Jul 30, 202414.6614.9014.6614.7214.721,200
Jul 29, 202414.6214.7014.5714.7014.702,545
Jul 26, 202414.2414.5914.2414.4814.487,775
Jul 25, 202413.6014.2513.6014.2514.25539
Jul 24, 202413.8313.8313.8313.8313.83-
Jul 23, 202413.7713.9113.7713.9113.914,107
Jul 22, 202414.0214.0213.7613.8713.872,578
Jul 19, 202413.0814.1713.0814.0414.045,430
Jul 18, 202412.1812.6012.1812.6012.60400
Jul 17, 202412.0612.0612.0012.0012.00500
Jul 16, 202411.8312.1111.8312.1012.10625
Jul 15, 202412.6112.6112.0012.0012.00850
Jul 12, 202411.9412.6311.9412.6112.613,100
Jul 11, 202411.6511.6511.6511.6511.65-
Jul 10, 202411.8611.8611.8611.8611.86-
Jul 9, 202411.8712.0411.8711.9511.95684
Jul 8, 202411.4711.8011.4711.8011.80941
Jul 5, 202411.5411.6611.4711.5611.567,150
Jul 4, 202411.4111.4111.4111.4111.41-
Jul 3, 202411.5311.5311.4011.4111.413,459
Jul 2, 202411.5111.5811.4611.4611.461,184
Jul 1, 202411.0711.4611.0711.4611.46324
Jun 28, 202411.3411.3410.9210.9210.923,622
Jun 27, 202411.3311.3311.3011.3111.31340
Jun 26, 202411.8111.8111.2311.3011.30756
Jun 25, 202411.9012.0811.8011.8011.802,050
Jun 24, 202412.1712.1711.9811.9811.981,250
Jun 21, 202412.3212.3212.1212.1612.16496
Jun 20, 202411.9912.4011.9912.4012.40513
Jun 19, 202412.0212.0912.0212.0312.031,880
Jun 18, 202411.5712.0911.5712.0912.091,020
Jun 17, 202411.6811.6811.5011.5011.50935
Jun 14, 202411.4811.7311.4811.7311.731,206
Jun 13, 202411.8211.8311.4111.4111.41680
Jun 12, 202411.7911.7911.5011.6511.651,100
Jun 11, 202411.9811.9811.8611.8611.86460
Jun 10, 202412.0412.1011.8511.8511.851,250
Jun 7, 202411.8912.1011.8912.1012.10300
Jun 6, 202411.7612.2011.7612.2012.2060
Jun 5, 202411.7211.8511.7211.8511.85100
Jun 4, 202411.7311.8211.6511.6611.661,458
Jun 3, 202412.3012.3011.9011.9211.92740
May 31, 202412.0612.0612.0612.0612.06-
May 30, 202411.6512.1211.6512.1212.12320
May 29, 202411.9512.1311.7511.7511.75900
May 28, 202412.0512.2012.0112.2012.201,076
May 27, 202411.7612.0611.7612.0612.06542
May 24, 202411.7111.7311.4411.7311.731,200
May 23, 202412.0312.0311.7911.7911.79560
May 22, 202411.7111.8511.7111.8511.85540
May 21, 202412.2112.2111.6811.7711.77271
May 20, 202412.3612.3612.3612.3612.3645
May 17, 202412.4712.4712.1512.3312.33780
May 16, 202412.4412.4412.3512.4012.401,179
May 15, 202412.1012.5512.0912.4612.461,074
May 14, 202411.7412.1511.7412.1512.15150
May 13, 202412.1112.1111.6011.6011.602,958
May 10, 202411.8912.0811.8912.0812.0815
May 9, 202411.8611.8611.8511.8511.8534
May 8, 202411.4111.9111.4111.9111.91700
May 7, 202411.8211.8911.5311.5311.531,310
May 6, 202412.2612.2611.7011.9011.90366

Related Tickers

RWI.L Renewi plc
861.00
-0.12%
 
LAT1V.HE Lassila & Tikanoja Oyj
9.31
-0.64%
 
BFSA.DE Befesa S.A.
26.50
-1.12%
 
UMI.BR Umicore SA
8.04
-1.35%
 
WM Waste Management, Inc.
234.79
+0.36%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.