TomTom N.V. (AMS:TOM2)
Netherlands · Delayed Price · Currency is EUR 5.12
+0.01 (0.10%)
Aug 13, 2025, 11:32 AM CET
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 5.12 | 5.20 | 5.12 | 5.15 | 5.15 | 0.98% | 173,481 |
| Jun 26, 2025 | 5.08 | 5.18 | 5.07 | 5.10 | 5.10 | 0.39% | 121,770 |
| Jun 25, 2025 | 5.16 | 5.22 | 5.06 | 5.08 | 5.08 | -0.97% | 190,132 |
| Jun 24, 2025 | 5.19 | 5.21 | 5.13 | 5.13 | 5.13 | 0.59% | 134,575 |
| Jun 23, 2025 | 5.10 | 5.12 | 5.00 | 5.10 | 5.10 | -0.39% | 160,483 |
| Jun 20, 2025 | 5.11 | 5.22 | 5.10 | 5.12 | 5.12 | 0.39% | 537,120 |
| Jun 19, 2025 | 5.20 | 5.29 | 5.10 | 5.10 | 5.10 | -3.23% | 153,180 |
| Jun 18, 2025 | 5.38 | 5.38 | 5.25 | 5.27 | 5.27 | -2.23% | 130,990 |
| Jun 17, 2025 | 5.54 | 5.56 | 5.39 | 5.39 | 5.39 | -2.53% | 194,674 |
| Jun 16, 2025 | 5.55 | 5.63 | 5.50 | 5.53 | 5.53 | -0.90% | 147,153 |
| Jun 13, 2025 | 5.56 | 5.62 | 5.45 | 5.58 | 5.58 | -0.89% | 229,609 |
| Jun 12, 2025 | 5.67 | 5.72 | 5.57 | 5.63 | 5.63 | -1.75% | 223,582 |
| Jun 11, 2025 | 5.43 | 5.75 | 5.37 | 5.73 | 5.73 | 4.95% | 399,699 |
| Jun 10, 2025 | 5.25 | 5.47 | 5.20 | 5.46 | 5.46 | 4.00% | 332,968 |
| Jun 9, 2025 | 5.16 | 5.28 | 5.16 | 5.25 | 5.25 | 1.55% | 211,616 |
| Jun 6, 2025 | 5.15 | 5.22 | 5.03 | 5.17 | 5.17 | 0.58% | 246,399 |
| Jun 5, 2025 | 4.92 | 5.15 | 4.87 | 5.14 | 5.14 | 3.84% | 346,280 |
| Jun 4, 2025 | 4.93 | 5.05 | 4.92 | 4.95 | 4.95 | 0.41% | 254,398 |