TomTom N.V. (AMS:TOM2)
Netherlands · Delayed Price · Currency is EUR 5.60
-0.07 (-1.24%)
Oct 23, 2025, 5:35 PM CET
TomTom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 5.66 | 5.69 | 5.48 | 5.60 | 5.60 | -1.24% | 237,191 |
| Oct 22, 2025 | 5.75 | 5.78 | 5.67 | 5.67 | 5.67 | -1.99% | 183,598 |
| Oct 21, 2025 | 5.77 | 5.82 | 5.67 | 5.78 | 5.78 | -0.17% | 178,857 |
| Oct 20, 2025 | 5.81 | 5.91 | 5.74 | 5.79 | 5.79 | 0.35% | 248,403 |
| Oct 17, 2025 | 6.10 | 6.11 | 5.77 | 5.77 | 5.77 | -6.63% | 612,100 |
| Oct 16, 2025 | 6.02 | 6.33 | 5.91 | 6.18 | 6.18 | 1.31% | 661,449 |
| Oct 15, 2025 | 5.70 | 6.17 | 5.43 | 6.10 | 6.10 | 6.64% | 1,325,017 |
| Oct 14, 2025 | 5.92 | 5.96 | 5.40 | 5.72 | 5.72 | 5.93% | 1,717,076 |
| Oct 13, 2025 | 5.35 | 5.46 | 5.32 | 5.40 | 5.40 | 1.12% | 330,608 |
| Oct 10, 2025 | 5.52 | 5.53 | 5.34 | 5.34 | 5.34 | -3.09% | 259,507 |
| Oct 9, 2025 | 5.52 | 5.54 | 5.46 | 5.51 | 5.51 | 0.18% | 173,786 |
| Oct 8, 2025 | 5.48 | 5.58 | 5.41 | 5.50 | 5.50 | 0.55% | 389,643 |
| Oct 7, 2025 | 5.82 | 5.86 | 5.47 | 5.47 | 5.47 | -0.45% | 670,960 |
| Oct 6, 2025 | 5.41 | 5.50 | 5.39 | 5.50 | 5.50 | 0.73% | 209,753 |
| Oct 3, 2025 | 5.44 | 5.46 | 5.32 | 5.46 | 5.46 | -0.09% | 259,160 |
| Oct 2, 2025 | 5.44 | 5.64 | 5.34 | 5.46 | 5.46 | 3.21% | 324,111 |
| Oct 1, 2025 | 5.38 | 5.38 | 5.25 | 5.29 | 5.29 | -1.31% | 119,072 |
| Sep 30, 2025 | 5.30 | 5.41 | 5.29 | 5.36 | 5.36 | 0.19% | 99,060 |
| Sep 29, 2025 | 5.42 | 5.46 | 5.35 | 5.35 | 5.35 | -0.83% | 71,836 |
| Sep 26, 2025 | 5.56 | 5.56 | 5.33 | 5.40 | 5.40 | -1.19% | 114,843 |
| Sep 25, 2025 | 5.55 | 5.57 | 5.45 | 5.46 | 5.46 | -2.15% | 124,569 |
| Sep 24, 2025 | 5.58 | 5.65 | 5.51 | 5.58 | 5.58 | -0.45% | 199,235 |
| Sep 23, 2025 | 5.55 | 5.61 | 5.50 | 5.61 | 5.61 | 1.45% | 164,660 |
| Sep 22, 2025 | 5.45 | 5.53 | 5.38 | 5.53 | 5.53 | 1.28% | 128,188 |
| Sep 19, 2025 | 5.54 | 5.55 | 5.43 | 5.46 | 5.46 | -1.80% | 238,132 |
| Sep 18, 2025 | 5.40 | 5.62 | 5.40 | 5.56 | 5.56 | 1.37% | 314,461 |
| Sep 17, 2025 | 5.36 | 5.53 | 5.36 | 5.48 | 5.48 | 1.48% | 139,220 |
| Sep 16, 2025 | 5.37 | 5.47 | 5.37 | 5.40 | 5.40 | -0.46% | 133,331 |
| Sep 15, 2025 | 5.29 | 5.43 | 5.29 | 5.43 | 5.43 | 2.17% | 112,855 |
| Sep 12, 2025 | 5.29 | 5.37 | 5.27 | 5.31 | 5.31 | 0.09% | 113,203 |
| Sep 11, 2025 | 5.35 | 5.42 | 5.31 | 5.31 | 5.31 | -1.12% | 78,260 |
| Sep 10, 2025 | 5.42 | 5.45 | 5.35 | 5.37 | 5.37 | -1.38% | 121,820 |
| Sep 9, 2025 | 5.58 | 5.61 | 5.44 | 5.44 | 5.44 | -2.51% | 198,808 |
| Sep 8, 2025 | 5.54 | 5.70 | 5.47 | 5.58 | 5.58 | -0.36% | 281,722 |
| 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 | -1.84% | 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 | 4.92% | 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 | -1.25% | 157,489 |
| Aug 25, 2025 | 5.16 | 5.20 | 5.09 | 5.18 | 5.18 | 0.29% | 124,628 |
| Aug 22, 2025 | 5.09 | 5.17 | 5.07 | 5.17 | 5.17 | 1.47% | 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 | 5.02 | 5.07 | 5.07 | -0.78% | 155,321 |
| Aug 19, 2025 | 5.09 | 5.11 | 5.04 | 5.11 | 5.11 | 0.49% | 108,061 |
| Aug 18, 2025 | 5.07 | 5.10 | 5.00 | 5.09 | 5.09 | 1.09% | 146,880 |
| Aug 15, 2025 | 5.09 | 5.09 | 5.01 | 5.03 | 5.03 | -0.49% | 166,483 |