TomTom N.V. (FRA:OEMA)
Germany · Delayed Price · Currency is EUR 4.334
+0.004 (0.09%)
At close: Mar 27, 2026
FRA:OEMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.09% | - |
| Mar 26, 2026 | 4.30 | 4.33 | 4.30 | 4.33 | 4.33 | 0.14% | - |
| Mar 25, 2026 | 4.40 | 4.40 | 4.32 | 4.32 | 4.32 | -1.77% | - |
| Mar 24, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -0.05% | - |
| Mar 23, 2026 | 4.23 | 4.40 | 4.23 | 4.40 | 4.40 | 3.14% | - |
| Mar 20, 2026 | 4.34 | 4.34 | 4.27 | 4.27 | 4.27 | -1.52% | - |
| Mar 19, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.28% | - |
| Mar 18, 2026 | 4.57 | 4.57 | 4.35 | 4.35 | 4.35 | -3.98% | - |
| Mar 17, 2026 | 4.60 | 4.60 | 4.53 | 4.53 | 4.53 | -2.03% | - |
| Mar 16, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.87% | - |
| Mar 13, 2026 | 4.62 | 4.62 | 4.58 | 4.58 | 4.58 | -0.91% | - |
| Mar 12, 2026 | 4.63 | 4.63 | 4.62 | 4.62 | 4.62 | -1.41% | - |
| Mar 11, 2026 | 4.70 | 4.70 | 4.69 | 4.69 | 4.69 | 0.04% | - |
| Mar 10, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.34% | - |
| Mar 9, 2026 | 4.71 | 4.71 | 4.70 | 4.70 | 4.70 | -2.16% | - |
| Mar 6, 2026 | 5.07 | 5.07 | 4.81 | 4.81 | 4.81 | -4.60% | - |
| Mar 5, 2026 | 4.99 | 5.04 | 4.99 | 5.04 | 5.04 | 0.20% | - |
| Mar 4, 2026 | 4.88 | 5.03 | 4.88 | 5.03 | 5.03 | 2.11% | - |
| Mar 3, 2026 | 5.06 | 5.06 | 4.93 | 4.93 | 4.93 | -1.87% | - |
| Mar 2, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -1.47% | - |
| Feb 27, 2026 | 5.09 | 5.10 | 5.09 | 5.10 | 5.10 | 0.10% | - |
| Feb 26, 2026 | 5.05 | 5.09 | 5.05 | 5.09 | 5.09 | 0.69% | - |
| Feb 25, 2026 | 5.01 | 5.06 | 5.01 | 5.06 | 5.06 | 1.10% | - |
| Feb 24, 2026 | 5.04 | 5.04 | 5.00 | 5.00 | 5.00 | -0.60% | - |
| Feb 23, 2026 | 5.07 | 5.07 | 5.03 | 5.03 | 5.03 | -1.47% | 170 |
| 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% | - |