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

Munich - Delayed Quote EUR

Tomra Systems ASA (TMRA.MU)

Compare

14.15

+0.05

+(0.35%)

As of March 10 at 8:02:16 AM GMT+1. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 10, 2025	0.00	0.00	0.00	14.15	14.15	-
Mar 7, 2025	14.10	14.10	14.10	14.10	14.10	-
Mar 6, 2025	13.82	13.82	13.82	13.82	13.82	-
Mar 5, 2025	13.75	13.75	13.75	13.75	13.75	-
Mar 4, 2025	14.05	14.05	14.05	14.05	14.05	-
Mar 3, 2025	14.45	14.45	14.45	14.45	14.45	-
Feb 28, 2025	14.45	14.45	14.45	14.45	14.45	-
Feb 27, 2025	14.51	14.51	14.51	14.51	14.51	-
Feb 26, 2025	14.68	14.68	14.68	14.68	14.68	-
Feb 25, 2025	14.68	14.68	14.68	14.68	14.68	-
Feb 24, 2025	14.87	14.87	14.80	14.80	14.80	100
Feb 21, 2025	15.23	15.23	15.23	15.23	15.23	-
Feb 20, 2025	15.23	15.23	15.23	15.23	15.23	-
Feb 19, 2025	15.85	15.85	15.72	15.72	15.72	50
Feb 18, 2025	15.89	15.89	15.76	15.85	15.85	248
Feb 17, 2025	15.78	15.78	15.78	15.78	15.78	-
Feb 14, 2025	14.51	16.13	14.51	15.99	15.99	500
Feb 13, 2025	14.22	14.22	14.22	14.22	14.22	-
Feb 12, 2025	14.16	14.16	14.16	14.16	14.16	-
Feb 11, 2025	14.11	14.11	14.11	14.11	14.11	-
Feb 10, 2025	14.11	14.11	14.11	14.11	14.11	-
Feb 7, 2025	14.35	14.35	14.35	14.35	14.35	-
Feb 6, 2025	14.15	14.15	14.15	14.15	14.15	-
Feb 5, 2025	14.04	14.22	14.04	14.22	14.22	70
Feb 4, 2025	14.13	14.26	14.08	14.26	14.26	403
Feb 3, 2025	13.91	13.93	13.75	13.93	13.93	615
Jan 31, 2025	14.17	14.17	14.15	14.15	14.15	480
Jan 30, 2025	14.01	14.01	14.01	14.01	14.01	-
Jan 29, 2025	14.45	14.45	13.96	13.96	13.96	230
Jan 28, 2025	14.16	14.16	14.16	14.16	14.16	-
Jan 27, 2025	14.35	14.35	14.35	14.35	14.35	-
Jan 24, 2025	14.10	14.66	14.10	14.66	14.66	70
Jan 23, 2025	13.81	13.88	13.81	13.88	13.88	200
Jan 22, 2025	13.05	13.81	13.05	13.81	13.81	200
Jan 21, 2025	12.96	12.96	12.96	12.96	12.96	-
Jan 20, 2025	13.17	13.17	13.15	13.15	13.15	20
Jan 17, 2025	12.80	13.20	12.80	13.20	13.20	802
Jan 16, 2025	12.75	12.75	12.75	12.75	12.75	-
Jan 15, 2025	12.17	12.17	12.17	12.17	12.17	-
Jan 14, 2025	12.50	12.50	12.50	12.50	12.50	-
Jan 13, 2025	12.53	12.53	12.53	12.53	12.53	52
Jan 10, 2025	12.86	12.86	12.86	12.86	12.86	-
Jan 9, 2025	13.06	13.06	12.96	12.96	12.96	300
Jan 8, 2025	13.50	13.50	13.50	13.50	13.50	-
Jan 7, 2025	12.82	13.50	12.82	13.50	13.50	202
Jan 6, 2025	12.83	12.83	12.76	12.76	12.76	800
Jan 3, 2025	12.85	12.85	12.85	12.85	12.85	-
Jan 2, 2025	12.52	12.85	12.52	12.85	12.85	140
Dec 30, 2024	12.56	12.56	12.56	12.56	12.56	-
Dec 27, 2024	12.58	12.58	12.56	12.56	12.56	400
Dec 23, 2024	12.71	12.71	12.71	12.71	12.71	-
Dec 20, 2024	12.06	12.06	12.06	12.06	12.06	-
Dec 19, 2024	12.40	12.40	12.40	12.40	12.40	-
Dec 18, 2024	12.74	12.74	12.68	12.68	12.68	100
Dec 17, 2024	12.49	12.74	12.49	12.74	12.74	200
Dec 16, 2024	12.55	12.55	12.49	12.49	12.49	71
Dec 13, 2024	12.72	12.72	12.55	12.55	12.55	84
Dec 12, 2024	12.87	12.87	12.72	12.72	12.72	270
Dec 11, 2024	12.79	12.79	12.79	12.79	12.79	-
Dec 10, 2024	12.93	12.93	12.93	12.93	12.93	-
Dec 9, 2024	13.20	13.20	13.20	13.20	13.20	-
Dec 6, 2024	13.20	13.20	13.20	13.20	13.20	-
Dec 5, 2024	13.21	13.21	13.21	13.21	13.21	-
Dec 4, 2024	13.05	13.05	13.05	13.05	13.05	-
Dec 3, 2024	13.48	13.48	13.48	13.48	13.48	-
Dec 2, 2024	13.23	13.23	13.23	13.23	13.23	-
Nov 29, 2024	13.60	13.60	13.60	13.60	13.60	-
Nov 28, 2024	13.67	13.67	13.60	13.60	13.60	100
Nov 27, 2024	13.70	13.82	13.70	13.82	13.82	60
Nov 26, 2024	13.50	13.50	13.50	13.50	13.50	-
Nov 25, 2024	12.34	12.34	12.34	12.34	12.34	-
Nov 22, 2024	12.24	12.24	12.24	12.24	12.24	-
Nov 21, 2024	12.24	12.24	12.24	12.24	12.24	-
Nov 20, 2024	12.33	12.33	12.33	12.33	12.33	-
Nov 19, 2024	12.33	12.33	12.33	12.33	12.33	-
Nov 18, 2024	12.73	12.73	12.52	12.52	12.52	1,000
Nov 15, 2024	12.52	12.52	12.52	12.52	12.52	-
Nov 14, 2024	12.36	12.36	12.36	12.36	12.36	-
Nov 13, 2024	12.58	12.58	12.48	12.48	12.48	30
Nov 12, 2024	12.67	12.80	12.67	12.80	12.80	970
Nov 11, 2024	12.97	12.97	12.97	12.97	12.97	-
Nov 8, 2024	13.31	13.31	13.00	13.00	13.00	200
Nov 7, 2024	12.77	12.77	12.77	12.77	12.77	-
Nov 6, 2024	13.33	13.33	13.33	13.33	13.33	-
Nov 5, 2024	13.11	13.11	13.11	13.11	13.11	-
Nov 4, 2024	13.09	13.09	13.09	13.09	13.09	-
Nov 1, 2024	13.24	13.24	13.09	13.09	13.09	33
Oct 31, 2024	13.26	13.26	13.26	13.26	13.26	-
Oct 30, 2024	13.63	13.63	13.58	13.58	13.58	250
Oct 29, 2024	13.63	13.63	13.63	13.63	13.63	100
Oct 28, 2024	13.66	13.66	13.66	13.66	13.66	-
Oct 25, 2024	13.04	13.04	13.04	13.04	13.04	-
Oct 24, 2024	13.01	13.01	13.01	13.01	13.01	-
Oct 23, 2024	12.40	13.05	12.40	13.01	13.01	474
Oct 22, 2024	12.38	12.38	12.38	12.38	12.38	-
Oct 21, 2024	12.49	12.49	12.38	12.38	12.38	160
Oct 18, 2024	12.45	12.45	12.45	12.45	12.45	-
Oct 17, 2024	12.30	12.30	12.30	12.30	12.30	-
Oct 16, 2024	12.80	12.80	12.80	12.80	12.80	-
Oct 15, 2024	12.80	12.80	12.80	12.80	12.80	-
Oct 14, 2024	12.65	12.65	12.65	12.65	12.65	-
Oct 11, 2024	12.76	12.76	12.65	12.65	12.65	240
Oct 10, 2024	12.78	12.78	12.78	12.78	12.78	-
Oct 9, 2024	12.78	12.78	12.78	12.78	12.78	-
Oct 8, 2024	12.68	12.68	12.68	12.68	12.68	-
Oct 7, 2024	12.93	12.93	12.88	12.88	12.88	800
Oct 4, 2024	12.93	12.93	12.93	12.93	12.93	-
Oct 3, 2024	13.07	13.07	13.07	13.07	13.07	-
Oct 2, 2024	13.19	13.19	13.19	13.19	13.19	-
Oct 1, 2024	13.25	13.25	13.25	13.25	13.25	-
Sep 30, 2024	13.30	13.30	13.30	13.30	13.30	-
Sep 27, 2024	13.42	13.42	13.42	13.42	13.42	-
Sep 26, 2024	13.36	13.40	13.36	13.40	13.40	120
Sep 25, 2024	13.11	13.11	13.11	13.11	13.11	-
Sep 24, 2024	13.11	13.11	13.11	13.11	13.11	-
Sep 23, 2024	13.15	13.15	13.10	13.10	13.10	20
Sep 20, 2024	13.52	13.52	13.52	13.52	13.52	-
Sep 19, 2024	13.36	13.90	13.36	13.90	13.90	200
Sep 18, 2024	13.36	13.36	13.36	13.36	13.36	-
Sep 17, 2024	13.28	13.28	13.28	13.28	13.28	-
Sep 16, 2024	13.26	13.28	13.26	13.28	13.28	400
Sep 13, 2024	13.13	13.22	13.13	13.22	13.22	400
Sep 12, 2024	12.85	12.85	12.85	12.85	12.85	-
Sep 11, 2024	12.98	12.98	12.98	12.98	12.98	-
Sep 10, 2024	12.86	12.86	12.86	12.86	12.86	-
Sep 9, 2024	12.94	12.94	12.94	12.94	12.94	-
Sep 6, 2024	12.92	12.92	12.92	12.92	12.92	-
Sep 5, 2024	13.35	13.35	13.35	13.35	13.35	-
Sep 4, 2024	13.17	13.17	13.17	13.17	13.17	-
Sep 3, 2024	13.67	13.67	13.67	13.67	13.67	-
Sep 2, 2024	14.00	14.00	14.00	14.00	14.00	10
Aug 30, 2024	13.78	13.79	13.78	13.79	13.79	500
Aug 29, 2024	13.35	13.35	13.35	13.35	13.35	-
Aug 28, 2024	13.47	13.47	13.47	13.47	13.47	-
Aug 27, 2024	13.37	13.37	13.37	13.37	13.37	-
Aug 26, 2024	13.39	13.39	13.39	13.39	13.39	-
Aug 23, 2024	13.35	13.35	13.35	13.35	13.35	-
Aug 22, 2024	13.35	13.35	13.35	13.35	13.35	-
Aug 21, 2024	13.35	13.35	13.35	13.35	13.35	-
Aug 20, 2024	13.23	13.23	13.23	13.23	13.23	-
Aug 19, 2024	13.06	13.06	13.06	13.06	13.06	-
Aug 16, 2024	13.38	13.38	13.38	13.38	13.38	-
Aug 15, 2024	13.38	13.38	13.38	13.38	13.38	-
Aug 14, 2024	13.63	13.63	13.63	13.63	13.63	-
Aug 13, 2024	13.63	13.63	13.63	13.63	13.63	58
Aug 12, 2024	13.45	13.45	13.45	13.45	13.45	-
Aug 9, 2024	13.56	13.56	13.56	13.56	13.56	-
Aug 8, 2024	13.75	13.75	13.75	13.75	13.75	-
Aug 7, 2024	13.48	13.48	13.48	13.48	13.48	-
Aug 6, 2024	13.18	13.18	13.18	13.18	13.18	-
Aug 5, 2024	13.18	13.18	13.18	13.18	13.18	120
Aug 2, 2024	14.77	14.77	14.47	14.47	14.47	175
Aug 1, 2024	15.19	15.19	15.19	15.19	15.19	-
Jul 31, 2024	15.25	15.25	15.24	15.24	15.24	1
Jul 30, 2024	14.67	14.67	14.67	14.67	14.67	-
Jul 29, 2024	14.62	14.62	14.62	14.62	14.62	-
Jul 26, 2024	14.24	14.39	14.24	14.39	14.39	145
Jul 25, 2024	13.74	13.98	13.74	13.98	13.98	200
Jul 24, 2024	13.86	13.86	13.86	13.86	13.86	-
Jul 23, 2024	13.86	13.86	13.86	13.86	13.86	-
Jul 22, 2024	14.03	14.03	14.03	14.03	14.03	-
Jul 19, 2024	12.86	13.60	12.86	13.60	13.60	200
Jul 18, 2024	12.18	12.18	12.18	12.18	12.18	-
Jul 17, 2024	12.04	12.16	12.04	12.16	12.16	4
Jul 16, 2024	11.92	11.92	11.92	11.92	11.92	-
Jul 15, 2024	12.58	12.58	12.58	12.58	12.58	-
Jul 12, 2024	11.96	12.58	11.96	12.58	12.58	350
Jul 11, 2024	11.66	11.76	11.66	11.76	11.76	1,175
Jul 10, 2024	11.93	11.93	11.65	11.66	11.66	3
Jul 9, 2024	11.87	11.93	11.87	11.93	11.93	350
Jul 8, 2024	11.55	11.55	11.55	11.55	11.55	-
Jul 5, 2024	11.55	11.55	11.55	11.55	11.55	-
Jul 4, 2024	11.49	11.49	11.49	11.49	11.49	-
Jul 3, 2024	11.53	11.53	11.53	11.53	11.53	-
Jul 2, 2024	11.53	11.53	11.53	11.53	11.53	-
Jul 1, 2024	11.07	11.07	11.07	11.07	11.07	-
Jun 28, 2024	11.42	11.42	11.03	11.03	11.03	750
Jun 27, 2024	11.42	11.42	11.42	11.42	11.42	-
Jun 26, 2024	11.90	11.90	11.90	11.90	11.90	-
Jun 25, 2024	12.08	12.08	12.08	12.08	12.08	-
Jun 24, 2024	12.21	12.21	12.13	12.13	12.13	200
Jun 21, 2024	12.31	12.31	12.31	12.31	12.31	-
Jun 20, 2024	12.03	12.03	12.03	12.03	12.03	-
Jun 19, 2024	12.03	12.03	12.03	12.03	12.03	-
Jun 18, 2024	11.67	11.67	11.67	11.67	11.67	-
Jun 17, 2024	11.74	11.74	11.74	11.74	11.74	200
Jun 14, 2024	11.57	11.77	11.57	11.74	11.74	2
Jun 13, 2024	11.90	11.90	11.90	11.90	11.90	-
Jun 12, 2024	11.90	11.90	11.90	11.90	11.90	-
Jun 11, 2024	12.06	12.06	12.06	12.06	12.06	-
Jun 10, 2024	12.05	12.08	12.05	12.08	12.08	2
Jun 7, 2024	11.89	11.89	11.89	11.89	11.89	-
Jun 6, 2024	11.75	11.75	11.75	11.75	11.75	-
Jun 5, 2024	11.82	11.82	11.75	11.75	11.75	400
Jun 4, 2024	11.83	11.83	11.83	11.83	11.83	-
Jun 3, 2024	12.17	12.17	12.17	12.17	12.17	-
May 31, 2024	12.06	12.06	12.06	12.06	12.06	-
May 30, 2024	11.77	11.77	11.77	11.77	11.77	-
May 29, 2024	12.04	12.04	12.04	12.04	12.04	-
May 28, 2024	12.04	12.04	12.04	12.04	12.04	-
May 27, 2024	11.80	11.80	11.80	11.80	11.80	-
May 24, 2024	11.80	11.80	11.80	11.80	11.80	-
May 23, 2024	12.03	12.03	11.87	11.87	11.87	100
May 22, 2024	11.80	11.80	11.80	11.80	11.80	-
May 21, 2024	12.25	12.25	12.25	12.25	12.25	-
May 20, 2024	12.25	12.25	12.25	12.25	12.25	100
May 17, 2024	12.47	12.47	12.47	12.47	12.47	-
May 16, 2024	12.45	12.45	12.45	12.45	12.45	-
May 15, 2024	12.10	12.10	12.10	12.10	12.10	-
May 14, 2024	11.84	11.84	11.84	11.84	11.84	-
May 13, 2024	12.03	12.03	12.03	12.03	12.03	25
May 10, 2024	11.89	12.10	11.89	12.10	12.10	800
May 9, 2024	11.86	11.86	11.86	11.86	11.86	-
May 8, 2024	11.51	11.51	11.51	11.51	11.51	-
May 7, 2024	11.91	11.91	11.91	11.91	11.91	-
May 6, 2024	12.17	12.21	12.17	12.21	12.21	260
May 3, 2024	11.59	12.21	11.59	12.21	12.21	520
May 2, 2024	11.52	11.52	11.42	11.42	11.42	1
Apr 30, 2024	11.56	11.64	11.56	11.64	11.64	500
Apr 29, 2024	11.97	11.97	11.56	11.56	11.56	80
Apr 26, 2024	0.17 Dividend
Apr 26, 2024	11.98	12.06	11.92	11.92	11.92	770
Apr 25, 2024	12.88	12.88	12.88	12.88	10.93	-
Apr 24, 2024	12.88	12.88	12.88	12.88	10.93	-
Apr 23, 2024	12.49	12.49	12.49	12.49	10.60	-
Apr 22, 2024	12.72	12.72	12.72	12.72	10.79	-
Apr 19, 2024	12.36	12.84	12.27	12.84	10.90	762
Apr 18, 2024	12.59	12.59	12.59	12.59	10.68	-
Apr 17, 2024	12.59	12.59	12.59	12.59	10.68	-
Apr 16, 2024	12.68	12.68	12.68	12.68	10.76	-
Apr 15, 2024	12.77	12.77	12.77	12.77	10.84	-
Apr 12, 2024	12.81	12.81	12.81	12.81	10.87	-
Apr 11, 2024	12.73	12.73	12.73	12.73	10.80	-
Apr 10, 2024	12.84	13.06	12.84	13.06	11.08	500
Apr 9, 2024	13.38	13.38	13.38	13.38	11.35	-
Apr 8, 2024	13.55	13.55	13.55	13.55	11.50	-
Apr 5, 2024	13.36	13.36	13.36	13.36	11.34	-
Apr 4, 2024	13.59	13.59	13.59	13.59	11.53	-
Apr 3, 2024	14.03	14.03	14.03	14.03	11.91	-
Apr 2, 2024	14.39	14.52	14.39	14.52	12.32	275
Mar 28, 2024	14.43	14.43	14.43	14.43	12.25	30
Mar 27, 2024	14.66	14.66	14.60	14.60	12.39	100
Mar 26, 2024	14.52	14.73	14.52	14.64	12.42	540
Mar 25, 2024	14.51	14.52	14.51	14.52	12.32	400
Mar 22, 2024	13.90	14.20	13.90	14.20	12.05	200
Mar 21, 2024	13.56	13.94	13.56	13.90	11.80	350
Mar 20, 2024	13.56	13.56	13.56	13.56	11.51	-
Mar 19, 2024	13.29	13.56	13.29	13.56	11.51	350
Mar 18, 2024	13.76	13.76	13.28	13.29	11.28	170
Mar 15, 2024	13.95	13.95	13.76	13.76	11.68	260
Mar 14, 2024	14.06	14.06	14.06	14.06	11.94	-
Mar 13, 2024	13.52	14.06	13.52	14.06	11.94	350
Mar 12, 2024	12.96	13.48	12.96	13.48	11.44	480
Mar 11, 2024	13.40	13.40	13.08	13.08	11.10	484

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Tomra Systems ASA (TMRA.MU)