TomTom N.V. (AMS:TOM2)
Netherlands · Delayed Price · Currency is EUR 4.878
-0.287 (-5.56%)
At close: Mar 6, 2026
TomTom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.22 | 5.22 | 4.86 | 4.88 | 4.88 | -5.56% | 438,981 |
| Mar 5, 2026 | 5.15 | 5.24 | 5.01 | 5.17 | 5.17 | 0.58% | 290,794 |
| Mar 4, 2026 | 5.00 | 5.19 | 5.00 | 5.14 | 5.14 | 2.70% | 169,193 |
| Mar 3, 2026 | 5.09 | 5.09 | 4.95 | 5.00 | 5.00 | -2.72% | 361,191 |
| Mar 2, 2026 | 5.10 | 5.19 | 5.09 | 5.14 | 5.14 | -2.10% | 186,345 |
| Feb 27, 2026 | 5.28 | 5.28 | 5.19 | 5.25 | 5.25 | - | 223,569 |
| Feb 26, 2026 | 5.15 | 5.28 | 5.12 | 5.25 | 5.25 | 1.55% | 310,014 |
| Feb 25, 2026 | 5.10 | 5.17 | 5.06 | 5.17 | 5.17 | 1.27% | 288,974 |
| Feb 24, 2026 | 5.20 | 5.20 | 5.08 | 5.11 | 5.11 | -1.54% | 298,556 |
| Feb 23, 2026 | 5.25 | 5.28 | 5.17 | 5.19 | 5.19 | -1.43% | 206,370 |
| Feb 20, 2026 | 5.18 | 5.29 | 5.18 | 5.26 | 5.26 | 0.67% | 196,281 |
| Feb 19, 2026 | 5.22 | 5.26 | 5.17 | 5.23 | 5.23 | 0.19% | 197,826 |
| Feb 18, 2026 | 5.13 | 5.22 | 5.10 | 5.22 | 5.22 | 1.56% | 230,321 |
| Feb 17, 2026 | 5.10 | 5.14 | 5.06 | 5.14 | 5.14 | 0.20% | 339,079 |
| Feb 16, 2026 | 5.17 | 5.19 | 5.10 | 5.13 | 5.13 | -0.87% | 245,621 |
| Feb 13, 2026 | 5.13 | 5.23 | 5.13 | 5.17 | 5.17 | 1.08% | 248,369 |
| Feb 12, 2026 | 5.26 | 5.30 | 5.12 | 5.12 | 5.12 | -2.57% | 385,032 |
| Feb 11, 2026 | 5.31 | 5.35 | 5.25 | 5.25 | 5.25 | -1.87% | 334,928 |
| Feb 10, 2026 | 5.28 | 5.44 | 5.28 | 5.35 | 5.35 | 1.61% | 425,922 |
| Feb 9, 2026 | 5.21 | 5.32 | 5.18 | 5.27 | 5.27 | 1.64% | 382,369 |
| Feb 6, 2026 | 5.11 | 5.21 | 5.10 | 5.18 | 5.18 | -0.38% | 486,502 |
| Feb 5, 2026 | 5.24 | 5.32 | 5.11 | 5.20 | 5.20 | -1.42% | 881,176 |
| Feb 4, 2026 | 5.55 | 5.62 | 5.24 | 5.28 | 5.28 | -13.38% | 2,641,507 |
| Feb 3, 2026 | 6.23 | 6.24 | 6.00 | 6.09 | 6.09 | -1.22% | 423,552 |
| Feb 2, 2026 | 6.30 | 6.31 | 6.11 | 6.17 | 6.17 | -2.76% | 264,587 |
| Jan 30, 2026 | 6.35 | 6.41 | 6.32 | 6.34 | 6.34 | -0.08% | 208,871 |
| Jan 29, 2026 | 6.55 | 6.56 | 6.31 | 6.35 | 6.35 | -2.53% | 236,793 |
| Jan 28, 2026 | 6.64 | 6.66 | 6.44 | 6.51 | 6.51 | -1.29% | 253,203 |
| Jan 27, 2026 | 6.69 | 6.72 | 6.53 | 6.60 | 6.60 | -1.35% | 232,351 |
| Jan 26, 2026 | 6.68 | 6.77 | 6.66 | 6.69 | 6.69 | 0.15% | 243,503 |
| Jan 23, 2026 | 6.57 | 6.68 | 6.50 | 6.68 | 6.68 | 1.68% | 160,180 |
| Jan 22, 2026 | 6.58 | 6.64 | 6.43 | 6.57 | 6.57 | 1.00% | 247,627 |
| Jan 21, 2026 | 6.69 | 6.69 | 6.47 | 6.50 | 6.50 | -2.99% | 195,064 |
| Jan 20, 2026 | 6.63 | 6.75 | 6.55 | 6.70 | 6.70 | 0.15% | 222,476 |
| Jan 19, 2026 | 6.67 | 6.79 | 6.65 | 6.69 | 6.69 | -1.62% | 201,460 |
| Jan 16, 2026 | 6.80 | 6.85 | 6.66 | 6.80 | 6.80 | - | 343,813 |
| Jan 15, 2026 | 6.85 | 6.87 | 6.68 | 6.80 | 6.80 | -0.51% | 405,302 |
| Jan 14, 2026 | 6.82 | 6.85 | 6.71 | 6.84 | 6.84 | 0.07% | 247,331 |
| Jan 13, 2026 | 6.67 | 6.85 | 6.58 | 6.83 | 6.83 | 3.48% | 342,230 |
| Jan 12, 2026 | 7.01 | 7.01 | 6.60 | 6.60 | 6.60 | -5.85% | 622,521 |
| Jan 9, 2026 | 6.46 | 7.13 | 6.39 | 7.01 | 7.01 | 9.79% | 1,161,422 |
| Jan 8, 2026 | 6.25 | 6.54 | 6.22 | 6.39 | 6.39 | 3.65% | 875,895 |
| Jan 7, 2026 | 6.09 | 6.18 | 6.01 | 6.16 | 6.16 | 1.15% | 295,332 |
| Jan 6, 2026 | 5.87 | 6.22 | 5.87 | 6.09 | 6.09 | 3.66% | 927,726 |
| Jan 5, 2026 | 5.62 | 6.12 | 5.62 | 5.88 | 5.88 | 8.29% | 1,421,100 |
| Jan 2, 2026 | 5.50 | 5.57 | 5.40 | 5.43 | 5.43 | -0.82% | 187,170 |
| Dec 31, 2025 | 5.43 | 5.47 | 5.39 | 5.47 | 5.47 | 1.58% | 134,999 |
| Dec 30, 2025 | 5.38 | 5.43 | 5.36 | 5.39 | 5.39 | 0.28% | 115,655 |
| Dec 29, 2025 | 5.33 | 5.41 | 5.33 | 5.37 | 5.37 | 0.94% | 164,547 |
| Dec 24, 2025 | 5.25 | 5.34 | 5.25 | 5.32 | 5.32 | 0.66% | 47,530 |