TomTom N.V. (AMS:TOM2)
Netherlands · Delayed Price · Currency is EUR 5.60
+0.52 (10.24%)
Sep 5, 2025, 5:35 PM CET
TomTom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.02 | 5.64 | 5.02 | 5.60 | 5.60 | 10.24% | 875,813 |
| Sep 4, 2025 | 5.05 | 5.08 | 5.00 | 5.08 | 5.08 | 0.40% | 213,464 |
| Sep 3, 2025 | 5.14 | 5.19 | 5.06 | 5.06 | 5.06 | -1.94% | 241,456 |
| Sep 2, 2025 | 5.22 | 5.23 | 5.07 | 5.16 | 5.16 | -1.53% | 130,824 |
| Sep 1, 2025 | 5.26 | 5.30 | 5.23 | 5.24 | 5.24 | -0.57% | 94,646 |
| Aug 29, 2025 | 5.31 | 5.39 | 5.24 | 5.27 | 5.27 | -1.31% | 277,069 |
| Aug 28, 2025 | 5.07 | 5.38 | 5.06 | 5.34 | 5.34 | 4.91% | 525,031 |
| Aug 27, 2025 | 5.06 | 5.14 | 5.05 | 5.09 | 5.09 | -0.59% | 143,517 |
| Aug 26, 2025 | 5.17 | 5.17 | 5.11 | 5.12 | 5.12 | -1.16% | 157,489 |
| Aug 25, 2025 | 5.16 | 5.20 | 5.09 | 5.18 | 5.18 | 0.19% | 124,628 |
| Aug 22, 2025 | 5.09 | 5.17 | 5.07 | 5.17 | 5.17 | 1.57% | 248,902 |
| Aug 21, 2025 | 5.05 | 5.10 | 5.02 | 5.09 | 5.09 | 0.39% | 140,212 |
| Aug 20, 2025 | 5.06 | 5.12 | 5.01 | 5.07 | 5.07 | -0.78% | 155,321 |
| Aug 19, 2025 | 5.09 | 5.11 | 5.04 | 5.11 | 5.11 | 0.39% | 108,061 |
| Aug 18, 2025 | 5.07 | 5.10 | 5.00 | 5.09 | 5.09 | 1.19% | 146,880 |
| Aug 15, 2025 | 5.09 | 5.09 | 5.01 | 5.03 | 5.03 | -0.59% | 166,483 |
| Aug 14, 2025 | 5.14 | 5.14 | 5.05 | 5.06 | 5.06 | -0.59% | 116,983 |
| Aug 13, 2025 | 5.14 | 5.17 | 5.07 | 5.09 | 5.09 | -0.39% | 123,876 |
| Aug 12, 2025 | 5.14 | 5.19 | 5.07 | 5.11 | 5.11 | -0.20% | 166,555 |
| Aug 11, 2025 | 5.15 | 5.19 | 5.09 | 5.12 | 5.12 | 0.20% | 89,284 |
| Aug 8, 2025 | 5.09 | 5.18 | 5.06 | 5.11 | 5.11 | 0.20% | 149,807 |
| Aug 7, 2025 | 5.04 | 5.12 | 5.04 | 5.10 | 5.10 | 0.79% | 218,180 |
| Aug 6, 2025 | 5.15 | 5.15 | 5.01 | 5.06 | 5.06 | -1.17% | 138,178 |
| Aug 5, 2025 | 5.07 | 5.12 | 5.06 | 5.12 | 5.12 | 0.99% | 136,909 |
| Aug 4, 2025 | 5.11 | 5.14 | 5.02 | 5.07 | 5.07 | -0.59% | 253,869 |
| Aug 1, 2025 | 5.24 | 5.25 | 5.09 | 5.10 | 5.10 | -3.59% | 197,791 |
| Jul 31, 2025 | 5.42 | 5.42 | 5.26 | 5.29 | 5.29 | -0.75% | 168,050 |
| Jul 30, 2025 | 5.40 | 5.41 | 5.29 | 5.33 | 5.33 | -0.56% | 207,668 |
| Jul 29, 2025 | 5.31 | 5.44 | 5.29 | 5.36 | 5.36 | 0.75% | 215,905 |
| Jul 28, 2025 | 5.28 | 5.52 | 5.28 | 5.32 | 5.32 | 2.11% | 432,547 |
| Jul 25, 2025 | 5.21 | 5.23 | 5.18 | 5.21 | 5.21 | -0.19% | 154,646 |
| Jul 24, 2025 | 5.21 | 5.36 | 5.17 | 5.22 | 5.22 | - | 186,342 |
| Jul 23, 2025 | 5.20 | 5.33 | 5.20 | 5.22 | 5.22 | -0.38% | 180,069 |
| Jul 22, 2025 | 5.20 | 5.31 | 5.17 | 5.24 | 5.24 | -0.38% | 164,592 |
| Jul 21, 2025 | 5.35 | 5.37 | 5.10 | 5.26 | 5.26 | -1.50% | 311,696 |
| Jul 18, 2025 | 5.55 | 5.57 | 5.30 | 5.34 | 5.34 | -3.78% | 282,114 |
| Jul 17, 2025 | 5.54 | 5.61 | 5.38 | 5.55 | 5.55 | 1.46% | 447,730 |
| Jul 16, 2025 | 5.24 | 5.54 | 5.17 | 5.47 | 5.47 | 3.01% | 882,466 |
| Jul 15, 2025 | 5.42 | 5.42 | 4.73 | 5.31 | 5.31 | 8.59% | 2,151,418 |
| Jul 14, 2025 | 4.96 | 4.99 | 4.86 | 4.89 | 4.89 | -2.00% | 316,270 |
| Jul 11, 2025 | 5.08 | 5.09 | 4.99 | 4.99 | 4.99 | -2.35% | 221,697 |
| Jul 10, 2025 | 5.04 | 5.17 | 5.01 | 5.11 | 5.11 | 1.59% | 176,363 |
| Jul 9, 2025 | 5.01 | 5.06 | 4.98 | 5.03 | 5.03 | -0.59% | 151,085 |
| Jul 8, 2025 | 5.00 | 5.06 | 4.99 | 5.06 | 5.06 | 1.00% | 128,171 |
| Jul 7, 2025 | 4.97 | 5.04 | 4.92 | 5.01 | 5.01 | 0.80% | 101,642 |
| Jul 4, 2025 | 4.93 | 5.05 | 4.90 | 4.97 | 4.97 | -2.55% | 112,112 |
| Jul 3, 2025 | 5.00 | 5.15 | 5.00 | 5.10 | 5.10 | 0.99% | 146,563 |
| Jul 2, 2025 | 4.87 | 5.10 | 4.87 | 5.05 | 5.05 | 3.70% | 277,395 |
| Jul 1, 2025 | 4.90 | 4.90 | 4.71 | 4.87 | 4.87 | -1.62% | 390,679 |
| Jun 30, 2025 | 5.14 | 5.23 | 4.92 | 4.95 | 4.95 | -3.88% | 448,082 |