Frankfurt - Delayed Quote EUR

Tomra Systems ASA (TMRA.F)

12.71

+0.04

+(0.32%)

At close: 8:02:16 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 13, 2025	12.71	12.71	12.71	12.71	12.71	1,110
May 12, 2025	12.65	12.86	12.65	12.67	12.67	1,110
May 9, 2025	12.79	12.79	12.56	12.56	12.56	194
May 8, 2025	12.81	13.01	12.77	12.77	12.77	217
May 7, 2025	0.185201 Dividend
May 7, 2025	13.58	13.58	12.33	12.86	12.86	2,170
May 6, 2025	14.08	14.14	13.99	13.99	11.84	2,240
May 5, 2025	14.04	14.15	14.04	14.15	11.98	400
May 2, 2025	13.91	14.01	13.91	14.01	11.86	30
Apr 30, 2025	13.20	13.58	13.20	13.58	11.49	2
Apr 29, 2025	13.35	13.35	13.16	13.16	11.14	802
Apr 28, 2025	13.16	13.45	13.09	13.20	11.17	4,508
Apr 25, 2025	12.62	12.62	12.62	12.62	10.68	-
Apr 24, 2025	12.65	12.65	12.42	12.42	10.51	200
Apr 23, 2025	12.55	12.87	12.55	12.87	10.89	1
Apr 22, 2025	12.69	12.69	12.00	12.00	10.16	1,175
Apr 17, 2025	12.49	12.49	12.49	12.49	10.57	-
Apr 16, 2025	12.56	12.56	12.56	12.56	10.63	-
Apr 15, 2025	12.70	12.79	12.68	12.79	10.82	1,821
Apr 14, 2025	12.50	13.02	12.49	13.02	11.02	1,958
Apr 11, 2025	12.20	12.30	11.91	11.91	10.08	396
Apr 10, 2025	12.72	12.72	12.29	12.29	10.40	70
Apr 9, 2025	11.65	11.81	11.65	11.78	9.97	750
Apr 8, 2025	12.13	12.16	11.48	12.10	10.24	901
Apr 7, 2025	10.85	12.40	10.85	11.93	10.10	2,132
Apr 4, 2025	12.75	12.75	11.75	11.92	10.09	2,125
Apr 3, 2025	12.84	12.97	12.60	12.60	10.66	1,236
Apr 2, 2025	13.28	13.28	13.04	13.04	11.04	10
Apr 1, 2025	13.18	13.18	13.12	13.12	11.10	40
Mar 31, 2025	13.30	13.30	13.13	13.13	11.11	210
Mar 28, 2025	13.63	13.63	13.63	13.63	11.54	-
Mar 27, 2025	13.79	13.79	13.60	13.74	11.63	2,151
Mar 26, 2025	13.96	14.09	13.77	13.77	11.65	749
Mar 25, 2025	13.77	14.16	13.77	14.05	11.89	221
Mar 24, 2025	14.21	14.21	14.00	14.00	11.85	200
Mar 21, 2025	14.43	14.43	14.43	14.43	12.21	-
Mar 20, 2025	14.80	14.80	14.41	14.53	12.30	699
Mar 19, 2025	14.41	14.86	14.34	14.86	12.58	652
Mar 18, 2025	14.37	14.55	14.28	14.28	12.09	2,360
Mar 17, 2025	13.55	14.40	13.55	14.40	12.19	716
Mar 14, 2025	13.58	13.58	13.38	13.38	11.32	475
Mar 13, 2025	13.73	13.90	13.50	13.50	11.43	6,830
Mar 12, 2025	13.73	13.99	13.73	13.99	11.84	160
Mar 11, 2025	14.15	14.19	13.69	13.88	11.75	4,338
Mar 10, 2025	14.16	14.29	14.04	14.04	11.88	260
Mar 7, 2025	14.07	14.07	13.92	13.92	11.78	940
Mar 6, 2025	13.85	14.29	13.85	14.18	12.00	215
Mar 5, 2025	13.66	14.13	13.66	14.04	11.88	1,601
Mar 4, 2025	14.01	14.01	13.27	13.27	11.23	1,731
Mar 3, 2025	14.40	14.40	14.10	14.27	12.08	560
Feb 28, 2025	14.37	14.40	14.27	14.27	12.08	750
Feb 27, 2025	14.41	14.48	14.41	14.45	12.23	1,000
Feb 26, 2025	14.66	14.69	14.63	14.69	12.43	4,050
Feb 25, 2025	14.61	14.62	14.54	14.62	12.37	980
Feb 24, 2025	14.76	14.94	14.75	14.75	12.48	685
Feb 21, 2025	15.18	15.29	14.83	14.83	12.55	470
Feb 20, 2025	15.16	15.33	15.16	15.28	12.93	2,080
Feb 19, 2025	15.83	15.83	15.70	15.72	13.30	185
Feb 18, 2025	15.90	16.08	15.71	15.84	13.41	7,614
Feb 17, 2025	15.72	16.16	15.46	15.95	13.50	4,066
Feb 14, 2025	14.66	16.36	14.66	15.87	13.43	6,604
Feb 13, 2025	14.23	14.35	14.20	14.35	12.14	2,315
Feb 12, 2025	14.15	14.25	14.15	14.23	12.04	199
Feb 11, 2025	14.03	14.40	14.03	14.25	12.06	1,050
Feb 10, 2025	14.03	14.22	14.00	14.11	11.94	1,421
Feb 7, 2025	14.32	14.36	14.32	14.36	12.15	30
Feb 6, 2025	14.21	14.42	14.21	14.42	12.20	29
Feb 5, 2025	13.96	13.96	13.96	13.96	11.81	-
Feb 4, 2025	14.08	14.11	13.96	13.96	11.81	1,245
Feb 3, 2025	13.83	14.07	13.73	14.07	11.91	2,657
Jan 31, 2025	14.16	14.18	14.16	14.17	11.99	990
Jan 30, 2025	14.01	14.27	14.01	14.16	11.98	220
Jan 29, 2025	14.45	14.45	14.05	14.06	11.90	539
Jan 28, 2025	14.08	14.48	14.08	14.48	12.25	3,715
Jan 27, 2025	14.31	14.42	14.11	14.11	11.94	1,660
Jan 24, 2025	14.04	14.80	14.04	14.36	12.15	5,367
Jan 23, 2025	13.75	13.99	13.75	13.99	11.84	700
Jan 22, 2025	13.05	13.96	13.05	13.71	11.60	16,475
Jan 21, 2025	12.89	13.21	12.89	13.10	11.09	436
Jan 20, 2025	13.12	13.12	13.05	13.06	11.05	1,273
Jan 17, 2025	12.72	12.98	12.72	12.98	10.99	350
Jan 16, 2025	12.74	12.83	12.70	12.82	10.85	1,000
Jan 15, 2025	12.09	12.83	12.09	12.83	10.86	720
Jan 14, 2025	12.47	12.47	12.14	12.15	10.28	527
Jan 13, 2025	12.60	12.60	12.38	12.38	10.48	910
Jan 10, 2025	12.80	12.80	12.56	12.63	10.69	432
Jan 9, 2025	12.99	12.99	12.93	12.93	10.94	290
Jan 8, 2025	13.61	13.61	12.90	12.98	10.99	2,455
Jan 7, 2025	12.78	13.60	12.78	13.60	11.51	2,586
Jan 6, 2025	12.75	12.94	12.65	12.86	10.88	6,120
Jan 3, 2025	12.81	12.81	12.70	12.81	10.84	450
Jan 2, 2025	12.50	12.87	12.50	12.87	10.89	374
Dec 30, 2024	12.61	12.61	12.59	12.59	10.66	170
Dec 27, 2024	12.35	12.62	12.35	12.59	10.66	3,398
Dec 23, 2024	12.74	12.74	12.50	12.50	10.58	495
Dec 20, 2024	11.88	12.76	11.88	12.73	10.77	1,717
Dec 19, 2024	12.29	12.29	11.88	11.88	10.05	2,844
Dec 18, 2024	12.70	12.82	12.38	12.38	10.48	1,588
Dec 17, 2024	12.44	12.80	12.44	12.72	10.77	5,820
Dec 16, 2024	12.62	12.62	12.46	12.46	10.55	1,297
Dec 13, 2024	12.68	12.86	12.52	12.52	10.60	3,230
Dec 12, 2024	12.85	12.85	12.69	12.76	10.80	1,890
Dec 11, 2024	12.71	12.89	12.71	12.79	10.82	230
Dec 10, 2024	12.84	12.90	12.84	12.90	10.92	1,184
Dec 9, 2024	13.19	13.19	13.04	13.04	11.04	1,438
Dec 6, 2024	13.11	13.31	13.11	13.15	11.13	2,360
Dec 5, 2024	13.16	13.45	13.14	13.14	11.12	2,560
Dec 4, 2024	12.97	13.29	12.97	13.29	11.25	6,150
Dec 3, 2024	13.48	13.52	13.00	13.00	11.00	2,729
Dec 2, 2024	13.16	13.74	13.16	13.58	11.49	2,664
Nov 29, 2024	13.56	13.56	13.38	13.38	11.32	499
Nov 28, 2024	13.58	13.70	13.58	13.59	11.50	1,770
Nov 27, 2024	13.70	13.95	13.58	13.64	11.54	3,565
Nov 26, 2024	13.58	14.00	13.50	13.81	11.69	4,185
Nov 25, 2024	12.36	13.53	12.36	13.51	11.43	4,770
Nov 22, 2024	12.19	12.19	12.19	12.19	10.32	-
Nov 21, 2024	12.15	12.15	12.09	12.09	10.23	56
Nov 20, 2024	12.28	12.30	12.23	12.23	10.35	1,820
Nov 19, 2024	12.38	12.38	12.38	12.38	10.48	-
Nov 18, 2024	12.77	12.77	12.34	12.50	10.58	1,665
Nov 15, 2024	12.53	12.73	12.53	12.73	10.77	1,960
Nov 14, 2024	12.28	12.60	12.28	12.60	10.66	3,615
Nov 13, 2024	12.51	12.51	12.25	12.36	10.46	1,445
Nov 12, 2024	12.60	12.78	12.59	12.78	10.82	2,910
Nov 11, 2024	12.88	12.97	12.73	12.73	10.77	1,240
Nov 8, 2024	13.31	13.31	13.06	13.06	11.05	550
Nov 7, 2024	12.69	13.36	12.69	13.36	11.31	125
Nov 6, 2024	13.34	13.34	12.49	12.65	10.71	2,874
Nov 5, 2024	13.10	13.32	13.00	13.32	11.27	255
Nov 4, 2024	13.00	13.00	13.00	13.00	11.00	-
Nov 1, 2024	13.16	13.22	13.00	13.00	11.00	760
Oct 31, 2024	13.18	13.18	13.17	13.17	11.15	38
Oct 30, 2024	13.75	13.76	13.30	13.34	11.29	1,777
Oct 29, 2024	13.60	13.75	13.57	13.67	11.57	4,740
Oct 28, 2024	13.68	13.76	13.29	13.55	11.47	1,375
Oct 25, 2024	13.11	13.61	13.11	13.61	11.52	1,515
Oct 24, 2024	12.93	13.10	12.93	13.10	11.09	600
Oct 23, 2024	12.40	12.40	12.40	12.40	10.49	-
Oct 22, 2024	12.14	12.49	12.01	12.45	10.54	1,913
Oct 21, 2024	12.58	12.58	12.29	12.29	10.40	6,477
Oct 18, 2024	12.46	12.64	12.46	12.57	10.64	1,185
Oct 17, 2024	12.24	12.36	12.24	12.36	10.46	310
Oct 16, 2024	12.74	12.74	12.19	12.19	10.32	1,480
Oct 15, 2024	12.81	12.95	12.81	12.92	10.93	2,620
Oct 14, 2024	12.62	12.76	12.62	12.73	10.77	594
Oct 11, 2024	12.67	12.77	12.50	12.77	10.81	460
Oct 10, 2024	12.72	12.75	12.66	12.75	10.79	100
Oct 9, 2024	12.77	12.77	12.77	12.77	10.81	-
Oct 8, 2024	12.55	12.78	12.55	12.78	10.82	30
Oct 7, 2024	12.85	12.85	12.64	12.64	10.70	620
Oct 4, 2024	12.82	13.01	12.75	13.01	11.01	510
Oct 3, 2024	12.95	12.95	12.81	12.81	10.84	140
Oct 2, 2024	13.10	13.12	13.10	13.12	11.10	300
Oct 1, 2024	13.16	13.34	13.13	13.14	11.12	1,550
Sep 30, 2024	13.23	13.27	13.23	13.27	11.23	59
Sep 27, 2024	13.42	13.64	13.35	13.35	11.30	965
Sep 26, 2024	13.38	13.53	13.38	13.53	11.45	100
Sep 25, 2024	13.15	13.32	13.15	13.32	11.27	675
Sep 24, 2024	13.09	13.14	13.08	13.14	11.12	375
Sep 23, 2024	13.06	13.06	13.00	13.01	11.01	1,211
Sep 20, 2024	13.48	13.48	13.43	13.44	11.37	600
Sep 19, 2024	13.46	13.89	13.46	13.67	11.57	6,711
Sep 18, 2024	13.34	13.34	13.25	13.25	11.21	400
Sep 17, 2024	13.20	13.39	13.20	13.39	11.33	900
Sep 16, 2024	13.26	13.30	13.26	13.28	11.24	1,242
Sep 13, 2024	13.12	13.12	13.12	13.12	11.10	-
Sep 12, 2024	12.76	13.20	12.76	13.05	11.04	730
Sep 11, 2024	12.98	13.10	12.98	13.10	11.09	230
Sep 10, 2024	12.77	13.10	12.77	13.09	11.08	500
Sep 9, 2024	12.94	12.94	12.70	12.84	10.87	470
Sep 6, 2024	12.71	12.96	12.71	12.90	10.92	602
Sep 5, 2024	13.35	13.35	12.20	12.49	10.57	2,155
Sep 4, 2024	13.09	13.53	13.09	13.43	11.37	2,297
Sep 3, 2024	13.58	13.81	13.27	13.27	11.23	106
Sep 2, 2024	13.92	13.92	13.63	13.69	11.59	1,220
Aug 30, 2024	13.79	13.81	13.78	13.81	11.69	818
Aug 29, 2024	13.27	13.27	13.27	13.27	11.23	-
Aug 28, 2024	13.46	13.46	13.32	13.32	11.27	300
Aug 27, 2024	13.26	13.26	13.26	13.26	11.22	8
Aug 26, 2024	13.47	13.47	13.34	13.35	11.30	1,090
Aug 23, 2024	13.27	13.34	13.27	13.33	11.28	700
Aug 22, 2024	13.31	13.44	13.30	13.30	11.26	1,635
Aug 21, 2024	13.36	13.36	13.33	13.33	11.28	1,390
Aug 20, 2024	13.22	13.38	13.22	13.38	11.32	388
Aug 19, 2024	12.96	13.27	12.96	13.27	11.23	130
Aug 16, 2024	13.29	13.29	12.91	12.91	10.93	352
Aug 15, 2024	13.54	13.54	13.54	13.54	11.46	-
Aug 14, 2024	13.56	13.61	13.56	13.61	11.52	150
Aug 13, 2024	13.49	13.49	13.36	13.36	11.31	90
Aug 12, 2024	13.36	13.57	13.36	13.48	11.41	1,124
Aug 9, 2024	13.47	13.59	13.47	13.59	11.50	150
Aug 8, 2024	13.70	13.80	13.52	13.57	11.48	540
Aug 7, 2024	13.63	13.68	13.58	13.65	11.55	1,467
Aug 6, 2024	13.11	13.51	13.11	13.34	11.29	830
Aug 5, 2024	13.24	13.34	12.81	13.10	11.09	11,640
Aug 2, 2024	14.68	14.68	13.61	13.74	11.63	3,170
Aug 1, 2024	15.11	15.25	14.70	14.73	12.47	2,840
Jul 31, 2024	14.84	15.27	14.84	15.23	12.89	6,027
Jul 30, 2024	14.66	14.90	14.66	14.72	12.46	1,200
Jul 29, 2024	14.62	14.70	14.57	14.70	12.44	2,545
Jul 26, 2024	14.24	14.59	14.24	14.48	12.25	7,775
Jul 25, 2024	13.60	14.25	13.60	14.25	12.06	539
Jul 24, 2024	13.83	13.83	13.83	13.83	11.70	-
Jul 23, 2024	13.77	13.91	13.77	13.91	11.77	4,107
Jul 22, 2024	14.02	14.02	13.76	13.87	11.74	2,578
Jul 19, 2024	13.08	14.17	13.08	14.04	11.88	5,430
Jul 18, 2024	12.18	12.60	12.18	12.60	10.66	400
Jul 17, 2024	12.06	12.06	12.00	12.00	10.16	500
Jul 16, 2024	11.83	12.11	11.83	12.10	10.24	625
Jul 15, 2024	12.61	12.61	12.00	12.00	10.16	850
Jul 12, 2024	11.94	12.63	11.94	12.61	10.67	3,100
Jul 11, 2024	11.65	11.65	11.65	11.65	9.86	-
Jul 10, 2024	11.86	11.86	11.86	11.86	10.04	-
Jul 9, 2024	11.87	12.04	11.87	11.95	10.11	684
Jul 8, 2024	11.47	11.80	11.47	11.80	9.99	941
Jul 5, 2024	11.54	11.66	11.47	11.56	9.78	7,150
Jul 4, 2024	11.41	11.41	11.41	11.41	9.66	-
Jul 3, 2024	11.53	11.53	11.40	11.41	9.66	3,459
Jul 2, 2024	11.51	11.58	11.46	11.46	9.70	1,184
Jul 1, 2024	11.07	11.46	11.07	11.46	9.70	324
Jun 28, 2024	11.34	11.34	10.92	10.92	9.24	3,622
Jun 27, 2024	11.33	11.33	11.30	11.31	9.57	340
Jun 26, 2024	11.81	11.81	11.23	11.30	9.56	756
Jun 25, 2024	11.90	12.08	11.80	11.80	9.99	2,050
Jun 24, 2024	12.17	12.17	11.98	11.98	10.14	1,250
Jun 21, 2024	12.32	12.32	12.12	12.16	10.29	496
Jun 20, 2024	11.99	12.40	11.99	12.40	10.49	513
Jun 19, 2024	12.02	12.09	12.02	12.03	10.18	1,880
Jun 18, 2024	11.57	12.09	11.57	12.09	10.23	1,020
Jun 17, 2024	11.68	11.68	11.50	11.50	9.73	935
Jun 14, 2024	11.48	11.73	11.48	11.73	9.93	1,206
Jun 13, 2024	11.82	11.83	11.41	11.41	9.66	680
Jun 12, 2024	11.79	11.79	11.50	11.65	9.86	1,100
Jun 11, 2024	11.98	11.98	11.86	11.86	10.04	460
Jun 10, 2024	12.04	12.10	11.85	11.85	10.03	1,250
Jun 7, 2024	11.89	12.10	11.89	12.10	10.24	300
Jun 6, 2024	11.76	12.20	11.76	12.20	10.33	60
Jun 5, 2024	11.72	11.85	11.72	11.85	10.03	100
Jun 4, 2024	11.73	11.82	11.65	11.66	9.87	1,458
Jun 3, 2024	12.30	12.30	11.90	11.92	10.09	740
May 31, 2024	12.06	12.06	12.06	12.06	10.21	-
May 30, 2024	11.65	12.12	11.65	12.12	10.26	320
May 29, 2024	11.95	12.13	11.75	11.75	9.94	900
May 28, 2024	12.05	12.20	12.01	12.20	10.33	1,076
May 27, 2024	11.76	12.06	11.76	12.06	10.21	542
May 24, 2024	11.71	11.73	11.44	11.73	9.93	1,200
May 23, 2024	12.03	12.03	11.79	11.79	9.98	560
May 22, 2024	11.71	11.85	11.71	11.85	10.03	540
May 21, 2024	12.21	12.21	11.68	11.77	9.96	271
May 20, 2024	12.36	12.36	12.36	12.36	10.46	45
May 17, 2024	12.47	12.47	12.15	12.33	10.44	780
May 16, 2024	12.44	12.44	12.35	12.40	10.49	1,179
May 15, 2024	12.10	12.55	12.09	12.46	10.55	1,074
May 14, 2024	11.74	12.15	11.74	12.15	10.28	150
May 13, 2024	12.11	12.11	11.60	11.60	9.82	2,958

RWI.L Renewi plc

861.00

0.00%

PESI Perma-Fix Environmental Services, Inc.

9.68

+2.43%

WCN Waste Connections, Inc.

185.77

-0.43%

WM Waste Management, Inc.

222.38

-1.41%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Tomra Systems ASA (TMRA.F)

Related Tickers