TomTom N.V. (FRA:OEMA)
Germany
· Delayed Price · Currency is EUR 5.36
+0.02 (0.28%)
At close: Dec 4, 2025
TomTom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.33 | 5.33 | 5.23 | 5.29 | 5.29 | -1.31% | 200 |
| Dec 4, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.28% | - |
| Dec 3, 2025 | 5.38 | 5.38 | 5.35 | 5.35 | 5.35 | -0.47% | - |
| Dec 2, 2025 | 5.38 | 5.38 | 5.37 | 5.37 | 5.37 | - | - |
| Dec 1, 2025 | 5.30 | 5.37 | 5.30 | 5.37 | 5.37 | 0.85% | - |
| Nov 28, 2025 | 5.27 | 5.33 | 5.27 | 5.33 | 5.33 | 1.14% | - |
| Nov 27, 2025 | 5.21 | 5.27 | 5.21 | 5.27 | 5.27 | 0.86% | - |
| Nov 26, 2025 | 5.20 | 5.28 | 5.09 | 5.22 | 5.22 | 0.77% | 160 |
| Nov 25, 2025 | 5.06 | 5.18 | 5.06 | 5.18 | 5.18 | 2.37% | - |
| Nov 24, 2025 | 5.01 | 5.06 | 5.01 | 5.06 | 5.06 | 1.20% | - |
| Nov 21, 2025 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | -0.20% | - |
| Nov 20, 2025 | 5.20 | 5.20 | 5.01 | 5.01 | 5.01 | -2.81% | - |
| Nov 19, 2025 | 5.14 | 5.16 | 5.14 | 5.16 | 5.16 | 0.19% | - |
| Nov 18, 2025 | 5.08 | 5.15 | 5.08 | 5.15 | 5.15 | 0.39% | - |
| Nov 17, 2025 | 5.18 | 5.18 | 5.13 | 5.13 | 5.13 | -0.97% | - |
| Nov 14, 2025 | 5.16 | 5.18 | 5.16 | 5.18 | 5.18 | 0.39% | - |
| Nov 13, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |
| Nov 12, 2025 | 5.25 | 5.25 | 5.15 | 5.16 | 5.16 | -1.62% | - |
| Nov 11, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.10% | - |
| Nov 10, 2025 | 5.18 | 5.25 | 5.18 | 5.25 | 5.25 | 1.75% | - |
| Nov 7, 2025 | 5.02 | 5.16 | 5.02 | 5.16 | 5.16 | 2.79% | - |
| Nov 6, 2025 | 5.03 | 5.03 | 5.02 | 5.02 | 5.02 | -3.93% | - |
| Nov 5, 2025 | 5.10 | 5.22 | 5.10 | 5.22 | 5.22 | 3.47% | 2,000 |
| Nov 4, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Nov 3, 2025 | 5.21 | 5.21 | 5.10 | 5.10 | 5.10 | -2.02% | - |
| Oct 31, 2025 | 5.23 | 5.23 | 5.20 | 5.20 | 5.20 | -0.67% | - |
| Oct 30, 2025 | 5.27 | 5.27 | 5.24 | 5.24 | 5.24 | -0.48% | - |
| Oct 29, 2025 | 5.33 | 5.33 | 5.26 | 5.26 | 5.26 | -1.22% | - |
| Oct 28, 2025 | 5.40 | 5.40 | 5.33 | 5.33 | 5.33 | -1.48% | - |
| Oct 27, 2025 | 5.54 | 5.54 | 5.41 | 5.41 | 5.41 | -1.64% | - |
| Oct 24, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.43% | - |
| Oct 23, 2025 | 5.66 | 5.66 | 5.49 | 5.58 | 5.58 | -1.41% | 1,000 |
| Oct 22, 2025 | 5.73 | 5.73 | 5.66 | 5.66 | 5.66 | -1.48% | - |
| Oct 21, 2025 | 5.77 | 5.77 | 5.74 | 5.74 | 5.74 | -0.61% | - |
| Oct 20, 2025 | 5.76 | 5.78 | 5.76 | 5.78 | 5.78 | -0.09% | 50 |
| Oct 17, 2025 | 6.09 | 6.09 | 5.78 | 5.78 | 5.78 | -5.63% | - |
| Oct 16, 2025 | 6.07 | 6.13 | 6.07 | 6.13 | 6.13 | 1.07% | - |
| Oct 15, 2025 | 5.76 | 6.06 | 5.76 | 6.06 | 6.06 | 5.76% | - |
| Oct 14, 2025 | 5.78 | 5.78 | 5.73 | 5.73 | 5.73 | 6.51% | - |
| Oct 13, 2025 | 5.35 | 5.38 | 5.35 | 5.38 | 5.38 | 1.70% | 19 |
| Oct 10, 2025 | 5.50 | 5.50 | 5.29 | 5.29 | 5.29 | -3.56% | - |
| Oct 9, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.27% | - |
| Oct 8, 2025 | 5.48 | 5.48 | 5.43 | 5.47 | 5.47 | 0.09% | 8 |
| Oct 7, 2025 | 5.60 | 5.60 | 5.47 | 5.47 | 5.47 | 0.74% | - |
| Oct 6, 2025 | 5.42 | 5.43 | 5.42 | 5.43 | 5.43 | 0.37% | - |
| Oct 3, 2025 | 5.45 | 5.45 | 5.41 | 5.41 | 5.41 | -0.83% | 300 |
| Oct 2, 2025 | 5.43 | 5.45 | 5.43 | 5.45 | 5.45 | 2.93% | 300 |
| Oct 1, 2025 | 5.34 | 5.34 | 5.30 | 5.30 | 5.30 | -0.94% | - |
| Sep 30, 2025 | 5.32 | 5.35 | 5.32 | 5.35 | 5.35 | 0.38% | - |
| Sep 29, 2025 | 5.46 | 5.46 | 5.33 | 5.33 | 5.33 | -1.57% | - |
| Sep 26, 2025 | 5.46 | 5.46 | 5.28 | 5.41 | 5.41 | -0.73% | 11 |
| Sep 25, 2025 | 5.46 | 5.46 | 5.45 | 5.45 | 5.45 | -2.24% | - |
| Sep 24, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.27% | - |
| Sep 23, 2025 | 5.51 | 5.56 | 5.51 | 5.56 | 5.56 | 0.91% | - |
| Sep 22, 2025 | 5.44 | 5.51 | 5.44 | 5.51 | 5.51 | 1.38% | - |
| Sep 19, 2025 | 5.53 | 5.53 | 5.44 | 5.44 | 5.44 | -1.72% | - |
| Sep 18, 2025 | 5.47 | 5.53 | 5.47 | 5.53 | 5.53 | 2.50% | - |
| Sep 17, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.09% | - |
| Sep 16, 2025 | 5.41 | 5.41 | 5.39 | 5.39 | 5.39 | -0.09% | - |
| Sep 15, 2025 | 5.31 | 5.40 | 5.31 | 5.40 | 5.40 | 1.89% | - |
| Sep 12, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 1.83% | - |
| Sep 11, 2025 | 5.34 | 5.34 | 5.20 | 5.20 | 5.20 | -4.41% | - |
| Sep 10, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.28% | - |
| Sep 9, 2025 | 5.54 | 5.54 | 5.43 | 5.43 | 5.43 | -2.25% | - |
| Sep 8, 2025 | 5.52 | 5.55 | 5.52 | 5.55 | 5.55 | 9.36% | 28 |
| Sep 5, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.30% | - |
| Sep 4, 2025 | 5.05 | 5.06 | 5.05 | 5.06 | 5.06 | 0.40% | - |
| Sep 3, 2025 | 5.16 | 5.16 | 5.04 | 5.04 | 5.04 | -2.33% | - |
| Sep 2, 2025 | 5.20 | 5.20 | 5.16 | 5.16 | 5.16 | -0.96% | - |
| Sep 1, 2025 | 5.25 | 5.25 | 5.21 | 5.21 | 5.21 | -0.67% | - |
| Aug 29, 2025 | 5.32 | 5.32 | 5.25 | 5.25 | 5.25 | -1.32% | - |
| Aug 28, 2025 | 5.07 | 5.32 | 5.07 | 5.32 | 5.32 | 4.94% | - |
| Aug 27, 2025 | 5.11 | 5.11 | 5.07 | 5.07 | 5.07 | -0.78% | - |
| Aug 26, 2025 | 5.14 | 5.14 | 5.11 | 5.11 | 5.11 | -0.87% | - |
| Aug 25, 2025 | 5.13 | 5.15 | 5.13 | 5.15 | 5.15 | 0.19% | - |
| Aug 22, 2025 | 5.06 | 5.14 | 5.06 | 5.14 | 5.14 | 1.48% | - |
| Aug 21, 2025 | 5.05 | 5.07 | 5.05 | 5.07 | 5.07 | 0.20% | - |
| Aug 20, 2025 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | -0.20% | - |
| Aug 19, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.10% | - |
| Aug 18, 2025 | 5.02 | 5.07 | 5.02 | 5.07 | 5.07 | 1.20% | - |
| Aug 15, 2025 | 5.06 | 5.06 | 5.01 | 5.01 | 5.01 | -0.69% | - |
| Aug 14, 2025 | 5.07 | 5.07 | 5.05 | 5.05 | 5.05 | -0.69% | - |
| Aug 13, 2025 | 5.12 | 5.12 | 5.08 | 5.08 | 5.08 | -0.59% | - |
| Aug 12, 2025 | 5.12 | 5.12 | 5.11 | 5.11 | 5.11 | 0.20% | - |
| Aug 11, 2025 | 5.11 | 5.11 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 8, 2025 | 5.08 | 5.10 | 5.08 | 5.10 | 5.10 | 0.49% | - |
| Aug 7, 2025 | 5.16 | 5.16 | 5.08 | 5.08 | 5.08 | 0.59% | - |
| Aug 6, 2025 | 5.14 | 5.14 | 5.05 | 5.05 | 5.05 | -1.18% | - |
| Aug 5, 2025 | 5.06 | 5.11 | 5.06 | 5.11 | 5.11 | 1.09% | - |
| Aug 4, 2025 | 5.13 | 5.13 | 5.00 | 5.05 | 5.05 | -3.72% | 550 |
| Aug 1, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.47% | - |
| Jul 31, 2025 | 5.34 | 5.34 | 5.27 | 5.27 | 5.27 | -0.75% | - |
| Jul 30, 2025 | 5.35 | 5.35 | 5.31 | 5.31 | 5.31 | -0.65% | - |
| Jul 29, 2025 | 5.33 | 5.35 | 5.33 | 5.35 | 5.35 | 0.85% | - |
| Jul 28, 2025 | 5.27 | 5.30 | 5.27 | 5.30 | 5.30 | 1.63% | - |
| Jul 25, 2025 | 5.20 | 5.22 | 5.09 | 5.22 | 5.22 | 0.38% | - |
| Jul 24, 2025 | 5.27 | 5.27 | 5.20 | 5.20 | 5.20 | -1.33% | - |
| Jul 23, 2025 | 5.19 | 5.27 | 5.17 | 5.27 | 5.27 | 0.57% | - |
| Jul 22, 2025 | 5.22 | 5.24 | 5.15 | 5.24 | 5.24 | 0.19% | - |
| Jul 21, 2025 | 5.28 | 5.28 | 5.01 | 5.23 | 5.23 | -6.03% | - |