TomTom N.V. (FRA:OEMA)
Germany · Delayed Price · Currency is EUR 5.07
-0.04 (-0.69%)
Last updated: Feb 23, 2026, 8:02 AM CET
TomTom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.03 | 5.21 | 5.03 | 5.11 | 5.11 | 1.09% | 170 |
| Feb 19, 2026 | 5.03 | 5.14 | 5.03 | 5.05 | 5.05 | - | 3,600 |
| Feb 18, 2026 | 5.03 | 5.05 | 5.03 | 5.05 | 5.05 | 0.60% | - |
| Feb 17, 2026 | 4.99 | 5.02 | 4.99 | 5.02 | 5.02 | 0.20% | - |
| Feb 16, 2026 | 4.98 | 5.07 | 4.98 | 5.01 | 5.01 | 0.60% | 420 |
| Feb 13, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.20% | - |
| Feb 12, 2026 | 5.17 | 5.17 | 4.99 | 4.99 | 4.99 | -3.39% | - |
| Feb 11, 2026 | 5.23 | 5.23 | 5.17 | 5.17 | 5.17 | -1.15% | - |
| Feb 10, 2026 | 5.14 | 5.23 | 5.14 | 5.23 | 5.23 | 1.55% | - |
| Feb 9, 2026 | 5.08 | 5.15 | 5.08 | 5.15 | 5.15 | 1.58% | - |
| Feb 6, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - | - |
| Feb 5, 2026 | 5.25 | 5.25 | 5.07 | 5.07 | 5.07 | -3.25% | - |
| Feb 4, 2026 | 5.51 | 5.51 | 5.24 | 5.24 | 5.24 | -14.25% | - |
| Feb 3, 2026 | 6.08 | 6.11 | 6.08 | 6.11 | 6.11 | 0.91% | - |
| Feb 2, 2026 | 6.09 | 6.09 | 6.05 | 6.05 | 6.05 | - | - |
| Jan 30, 2026 | 6.24 | 6.24 | 5.95 | 6.05 | 6.05 | -3.35% | 2,235 |
| Jan 29, 2026 | 6.41 | 6.41 | 6.26 | 6.26 | 6.26 | -2.03% | - |
| Jan 28, 2026 | 6.51 | 6.51 | 6.39 | 6.39 | 6.39 | -1.01% | - |
| Jan 27, 2026 | 6.49 | 6.57 | 6.46 | 6.46 | 6.46 | - | 500 |
| Jan 26, 2026 | 6.54 | 6.54 | 6.46 | 6.46 | 6.46 | -1.30% | - |
| Jan 23, 2026 | 6.48 | 6.54 | 6.48 | 6.54 | 6.54 | 0.93% | - |
| Jan 22, 2026 | 6.43 | 6.48 | 6.43 | 6.48 | 6.48 | -0.92% | - |
| Jan 21, 2026 | 6.66 | 6.66 | 6.54 | 6.54 | 6.54 | -1.43% | - |
| Jan 20, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.30% | - |
| Jan 19, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -1.77% | - |
| Jan 16, 2026 | 6.77 | 6.78 | 6.77 | 6.78 | 6.78 | 0.37% | - |
| Jan 15, 2026 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | -0.81% | - |
| Jan 14, 2026 | 6.80 | 6.81 | 6.80 | 6.81 | 6.81 | 0.22% | - |
| Jan 13, 2026 | 6.59 | 6.79 | 6.59 | 6.79 | 6.79 | 2.65% | - |
| Jan 12, 2026 | 6.90 | 6.90 | 6.62 | 6.62 | 6.62 | -4.27% | 870 |
| Jan 9, 2026 | 6.49 | 6.91 | 6.49 | 6.91 | 6.91 | 5.82% | - |
| Jan 8, 2026 | 6.15 | 6.62 | 6.15 | 6.53 | 6.53 | 6.01% | 150 |
| Jan 7, 2026 | 6.07 | 6.16 | 6.07 | 6.16 | 6.16 | 1.48% | - |
| Jan 6, 2026 | 6.02 | 6.17 | 6.02 | 6.07 | 6.07 | 3.85% | 1,250 |
| Jan 5, 2026 | 5.44 | 6.20 | 5.44 | 5.85 | 5.85 | 8.04% | 3,240 |
| Jan 2, 2026 | 5.48 | 5.48 | 5.41 | 5.41 | 5.41 | 1.69% | - |
| Dec 30, 2025 | 5.33 | 5.33 | 5.32 | 5.32 | 5.32 | - | - |
| Dec 29, 2025 | 5.30 | 5.35 | 5.30 | 5.32 | 5.32 | 1.24% | 56 |
| Dec 23, 2025 | 5.28 | 5.28 | 5.26 | 5.26 | 5.26 | -0.47% | - |
| Dec 22, 2025 | 5.19 | 5.28 | 5.19 | 5.28 | 5.28 | 1.83% | - |
| Dec 19, 2025 | 5.17 | 5.19 | 5.17 | 5.19 | 5.19 | 0.48% | - |
| Dec 18, 2025 | 5.08 | 5.16 | 5.08 | 5.16 | 5.16 | 1.98% | - |
| Dec 17, 2025 | 5.11 | 5.11 | 5.06 | 5.06 | 5.06 | -0.88% | - |
| Dec 16, 2025 | 5.13 | 5.13 | 5.11 | 5.11 | 5.11 | -0.68% | - |
| Dec 15, 2025 | 5.27 | 5.27 | 5.14 | 5.14 | 5.14 | -2.00% | - |
| Dec 12, 2025 | 5.29 | 5.29 | 5.19 | 5.25 | 5.25 | -0.57% | 135 |
| Dec 11, 2025 | 5.17 | 5.28 | 5.17 | 5.28 | 5.28 | 1.34% | - |
| Dec 10, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |
| Dec 9, 2025 | 5.25 | 5.25 | 5.21 | 5.21 | 5.21 | -0.57% | - |
| Dec 8, 2025 | 5.29 | 5.29 | 5.24 | 5.24 | 5.24 | -1.04% | - |