TomTom N.V. (VIE:TOM2)
Austria
· Delayed Price · Currency is EUR 4.888
-0.262 (-5.09%)
At close: Mar 6, 2026
TomTom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.74 | 4.84 | 4.74 | 4.84 | - | -0.90% | - |
| Mar 6, 2026 | 5.18 | 5.18 | 4.89 | 4.89 | 4.89 | -5.09% | - |
| Mar 5, 2026 | 5.08 | 5.15 | 5.08 | 5.15 | 5.15 | 0.29% | - |
| Mar 4, 2026 | 5.03 | 5.16 | 5.03 | 5.14 | 5.14 | 2.50% | - |
| Mar 3, 2026 | 5.07 | 5.07 | 4.98 | 5.01 | 5.01 | -0.69% | - |
| Mar 2, 2026 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -3.44% | - |
| Feb 27, 2026 | 5.25 | 5.26 | 5.23 | 5.23 | 5.23 | -0.57% | - |
| Feb 26, 2026 | 5.18 | 5.26 | 5.18 | 5.26 | 5.26 | 3.14% | - |
| Feb 25, 2026 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | - | - |
| Feb 24, 2026 | 5.21 | 5.21 | 5.10 | 5.10 | 5.10 | -2.67% | - |
| Feb 23, 2026 | 5.24 | 5.24 | 5.22 | 5.24 | 5.24 | -0.19% | - |
| Feb 20, 2026 | 5.22 | 5.25 | 5.22 | 5.25 | 5.25 | 0.67% | - |
| Feb 19, 2026 | 5.22 | 5.24 | 5.21 | 5.21 | 5.21 | 1.36% | - |
| Feb 18, 2026 | 5.12 | 5.16 | 5.12 | 5.14 | 5.14 | 0.88% | - |
| Feb 17, 2026 | 5.11 | 5.11 | 5.09 | 5.10 | 5.10 | -0.88% | - |
| Feb 16, 2026 | 5.14 | 5.18 | 5.14 | 5.14 | 5.14 | -1.44% | - |
| Feb 13, 2026 | 5.18 | 5.22 | 5.18 | 5.22 | 5.22 | -1.23% | - |
| Feb 12, 2026 | 5.26 | 5.28 | 5.26 | 5.28 | 5.28 | -0.19% | - |
| Feb 11, 2026 | 5.32 | 5.32 | 5.29 | 5.29 | 5.29 | -2.22% | - |
| Feb 10, 2026 | 5.30 | 5.41 | 5.30 | 5.41 | 5.41 | 2.85% | - |
| Feb 9, 2026 | 5.25 | 5.30 | 5.21 | 5.26 | 5.26 | 1.74% | - |
| Feb 6, 2026 | 5.16 | 5.17 | 5.14 | 5.17 | 5.17 | -2.45% | - |
| Feb 5, 2026 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | -0.38% | - |
| Feb 4, 2026 | 5.52 | 5.52 | 5.30 | 5.32 | 5.32 | -12.36% | - |
| Feb 3, 2026 | 6.14 | 6.16 | 6.07 | 6.07 | 6.07 | -1.06% | - |
| Feb 2, 2026 | 6.29 | 6.29 | 6.14 | 6.14 | 6.14 | -3.54% | - |
| Jan 30, 2026 | 6.36 | 6.40 | 6.36 | 6.36 | 6.36 | -1.55% | - |
| Jan 29, 2026 | 6.55 | 6.55 | 6.43 | 6.46 | 6.46 | -0.84% | - |
| Jan 28, 2026 | 6.64 | 6.64 | 6.52 | 6.52 | 6.52 | -1.21% | - |
| Jan 27, 2026 | 6.66 | 6.66 | 6.60 | 6.60 | 6.60 | -1.71% | - |
| Jan 26, 2026 | 6.68 | 6.71 | 6.68 | 6.71 | 6.71 | 1.36% | - |
| Jan 23, 2026 | 6.58 | 6.62 | 6.57 | 6.62 | 6.62 | 2.16% | - |
| Jan 22, 2026 | 6.60 | 6.60 | 6.48 | 6.48 | 6.48 | -0.84% | - |
| Jan 21, 2026 | 6.61 | 6.61 | 6.53 | 6.54 | 6.54 | -2.83% | - |
| Jan 20, 2026 | 6.66 | 6.73 | 6.58 | 6.73 | 6.73 | - | 3,619 |
| Jan 19, 2026 | 6.72 | 6.73 | 6.72 | 6.73 | 6.73 | 0.22% | - |
| Jan 16, 2026 | 6.83 | 6.83 | 6.69 | 6.71 | 6.71 | -1.61% | - |
| Jan 15, 2026 | 6.86 | 6.86 | 6.72 | 6.82 | 6.82 | 1.11% | - |
| Jan 14, 2026 | 6.81 | 6.81 | 6.73 | 6.75 | 6.75 | -1.10% | - |
| Jan 13, 2026 | 6.66 | 6.82 | 6.66 | 6.82 | 6.82 | -0.37% | - |
| Jan 12, 2026 | 6.95 | 6.95 | 6.67 | 6.85 | 6.85 | -2.07% | - |
| Jan 9, 2026 | 6.43 | 6.99 | 6.43 | 6.99 | 6.99 | 7.95% | - |
| Jan 8, 2026 | 6.25 | 6.48 | 6.25 | 6.48 | 6.48 | 6.23% | - |
| Jan 7, 2026 | 6.09 | 6.12 | 6.09 | 6.10 | 6.10 | 1.16% | - |
| Jan 6, 2026 | 5.90 | 6.04 | 5.90 | 6.03 | 6.03 | 1.69% | - |
| Jan 5, 2026 | 5.65 | 6.04 | 5.65 | 5.93 | 5.93 | 8.32% | - |
| Jan 2, 2026 | 5.48 | 5.49 | 5.47 | 5.47 | 5.47 | 1.30% | - |
| Dec 30, 2025 | 5.38 | 5.40 | 5.38 | 5.40 | 5.40 | 0.56% | - |
| Dec 29, 2025 | 5.33 | 5.37 | 5.33 | 5.37 | 5.37 | 1.03% | - |
| Dec 23, 2025 | 5.28 | 5.32 | 5.28 | 5.32 | 5.32 | 1.24% | - |
| Dec 22, 2025 | 5.22 | 5.25 | 5.19 | 5.25 | 5.25 | 1.35% | - |
| Dec 19, 2025 | 5.16 | 5.18 | 5.13 | 5.18 | 5.18 | 0.29% | - |
| Dec 18, 2025 | 5.12 | 5.17 | 5.10 | 5.17 | 5.17 | 0.98% | - |
| Dec 17, 2025 | 5.13 | 5.13 | 5.12 | 5.12 | 5.12 | -0.49% | - |
| Dec 16, 2025 | 5.12 | 5.14 | 5.11 | 5.14 | 5.14 | -1.63% | - |
| Dec 15, 2025 | 5.26 | 5.26 | 5.22 | 5.23 | 5.23 | -1.88% | - |
| Dec 12, 2025 | 5.26 | 5.36 | 5.26 | 5.33 | 5.33 | 1.14% | 3,704 |
| Dec 11, 2025 | 5.20 | 5.27 | 5.20 | 5.27 | 5.27 | 1.35% | - |
| Dec 10, 2025 | 5.23 | 5.23 | 5.20 | 5.20 | 5.20 | -0.10% | - |
| Dec 9, 2025 | 5.25 | 5.25 | 5.16 | 5.20 | 5.20 | -1.23% | - |
| Dec 8, 2025 | 5.34 | 5.34 | 5.27 | 5.27 | 5.27 | -2.23% | - |
| Dec 5, 2025 | 5.34 | 5.39 | 5.34 | 5.39 | 5.39 | 1.13% | - |
| Dec 4, 2025 | 5.34 | 5.37 | 5.33 | 5.33 | 5.33 | 0.38% | - |
| Dec 3, 2025 | 5.42 | 5.42 | 5.31 | 5.31 | 5.31 | -1.03% | - |
| Dec 2, 2025 | 5.38 | 5.38 | 5.34 | 5.36 | 5.36 | -0.46% | - |
| Dec 1, 2025 | 5.43 | 5.43 | 5.37 | 5.39 | 5.39 | 2.38% | - |
| Nov 28, 2025 | 5.29 | 5.29 | 5.26 | 5.26 | 5.26 | -0.19% | - |
| Nov 27, 2025 | 5.24 | 5.27 | 5.23 | 5.27 | 5.27 | 1.05% | - |
| Nov 26, 2025 | 5.21 | 5.22 | 5.19 | 5.22 | 5.22 | 2.15% | - |
| Nov 25, 2025 | 5.02 | 5.11 | 5.02 | 5.11 | 5.11 | 0.79% | - |
| Nov 24, 2025 | 5.05 | 5.08 | 5.05 | 5.07 | 5.07 | 0.90% | - |
| Nov 21, 2025 | 5.08 | 5.08 | 5.02 | 5.02 | 5.02 | -1.67% | - |
| Nov 20, 2025 | 5.18 | 5.18 | 5.11 | 5.11 | 5.11 | -1.07% | - |
| Nov 19, 2025 | 5.19 | 5.19 | 5.16 | 5.16 | 5.16 | 0.58% | - |
| Nov 18, 2025 | 5.12 | 5.18 | 5.12 | 5.13 | 5.13 | -1.82% | - |
| Nov 17, 2025 | 5.22 | 5.32 | 5.22 | 5.23 | 5.23 | 3.16% | - |
| Nov 14, 2025 | 5.13 | 5.13 | 5.07 | 5.07 | 5.07 | -1.75% | - |
| Nov 13, 2025 | 5.21 | 5.21 | 5.16 | 5.16 | 5.16 | -0.77% | - |
| Nov 12, 2025 | 5.28 | 5.28 | 5.20 | 5.20 | 5.20 | -0.86% | - |
| Nov 11, 2025 | 5.22 | 5.25 | 5.22 | 5.24 | 5.24 | 0.10% | - |
| Nov 10, 2025 | 5.19 | 5.26 | 5.19 | 5.24 | 5.24 | 1.55% | - |
| Nov 7, 2025 | 5.05 | 5.16 | 5.05 | 5.16 | 5.16 | 1.38% | - |
| Nov 6, 2025 | 5.12 | 5.15 | 5.09 | 5.09 | 5.09 | 0.39% | - |
| Nov 5, 2025 | 5.09 | 5.11 | 5.07 | 5.07 | 5.07 | -1.36% | - |
| Nov 4, 2025 | 5.11 | 5.14 | 5.11 | 5.14 | 5.14 | -0.58% | - |
| Nov 3, 2025 | 5.25 | 5.25 | 5.17 | 5.17 | 5.17 | -0.96% | - |
| Oct 31, 2025 | 5.26 | 5.26 | 5.22 | 5.22 | 5.22 | -0.67% | - |
| Oct 30, 2025 | 5.28 | 5.28 | 5.24 | 5.25 | 5.25 | -0.38% | - |
| Oct 29, 2025 | 5.36 | 5.36 | 5.27 | 5.27 | 5.27 | -0.75% | - |
| Oct 28, 2025 | 5.42 | 5.42 | 5.31 | 5.31 | 5.31 | -1.94% | - |
| Oct 27, 2025 | 5.45 | 5.46 | 5.42 | 5.42 | 5.42 | -1.72% | - |
| Oct 24, 2025 | 5.61 | 5.61 | 5.51 | 5.51 | 5.51 | -1.34% | - |
| Oct 23, 2025 | 5.68 | 5.68 | 5.52 | 5.59 | 5.59 | -2.45% | - |
| Oct 22, 2025 | 5.73 | 5.73 | 5.68 | 5.73 | 5.73 | 0.79% | - |
| Oct 21, 2025 | 5.80 | 5.80 | 5.68 | 5.68 | 5.68 | -0.87% | - |
| Oct 20, 2025 | 5.82 | 5.82 | 5.73 | 5.73 | 5.73 | -2.47% | - |
| Oct 17, 2025 | 5.88 | 5.88 | 5.80 | 5.88 | 5.88 | -6.60% | - |
| Oct 16, 2025 | 5.93 | 6.29 | 5.93 | 6.29 | 6.29 | 9.20% | 1,756 |
| Oct 15, 2025 | 5.54 | 5.76 | 5.54 | 5.76 | 5.76 | 2.49% | - |
| Oct 14, 2025 | 5.80 | 5.80 | 5.62 | 5.62 | 5.62 | 4.75% | - |