TomTom N.V. (FRA:OEMA)
Germany · Delayed Price · Currency is EUR 4.442
-0.112 (-2.46%)
At close: Jun 26, 2026
FRA:OEMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.43 | 4.44 | 4.43 | 4.44 | 4.44 | -2.46% | - |
| Jun 25, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.62% | - |
| Jun 24, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 1.34% | - |
| Jun 23, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.76% | - |
| Jun 22, 2026 | 4.66 | 4.66 | 4.50 | 4.50 | 4.50 | -4.62% | - |
| Jun 19, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.38% | - |
| Jun 18, 2026 | 4.80 | 4.80 | 4.74 | 4.74 | 4.74 | -1.66% | - |
| Jun 17, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -3.22% | - |
| Jun 16, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.12% | - |
| Jun 15, 2026 | 5.12 | 5.12 | 4.97 | 4.97 | 4.97 | -2.64% | - |
| Jun 12, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.39% | - |
| Jun 11, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.59% | - |
| Jun 10, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Jun 9, 2026 | 5.11 | 5.11 | 5.06 | 5.06 | 5.06 | -0.88% | - |
| Jun 8, 2026 | 5.07 | 5.10 | 5.07 | 5.10 | 5.10 | 0.10% | - |
| Jun 5, 2026 | 5.27 | 5.27 | 5.10 | 5.10 | 5.10 | -3.41% | - |
| Jun 4, 2026 | 5.06 | 5.28 | 5.06 | 5.28 | 5.28 | 4.25% | - |
| Jun 3, 2026 | 4.89 | 5.06 | 4.89 | 5.06 | 5.06 | 3.39% | - |
| Jun 2, 2026 | 4.99 | 4.99 | 4.89 | 4.89 | 4.89 | -5.25% | - |
| Jun 1, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 5.19% | 30 |
| May 29, 2026 | 4.96 | 4.96 | 4.91 | 4.91 | 4.91 | -0.61% | - |
| May 28, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.72% | - |
| May 27, 2026 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | -1.37% | - |
| May 26, 2026 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | 0.90% | - |
| May 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.39% | 200 |
| May 22, 2026 | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | -0.41% | - |
| May 21, 2026 | 4.73 | 4.86 | 4.73 | 4.86 | 4.86 | 2.19% | - |
| May 20, 2026 | 4.61 | 4.75 | 4.61 | 4.75 | 4.75 | 3.17% | - |
| May 19, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.09% | - |
| May 18, 2026 | 4.60 | 4.61 | 4.60 | 4.61 | 4.61 | -0.65% | - |
| May 15, 2026 | 4.59 | 4.64 | 4.59 | 4.64 | 4.64 | -0.04% | - |
| May 14, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.57% | - |
| May 13, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.72% | - |
| May 12, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.34% | - |
| May 11, 2026 | 4.66 | 4.77 | 4.66 | 4.77 | 4.77 | 1.23% | - |
| May 8, 2026 | 4.60 | 4.71 | 4.60 | 4.71 | 4.71 | -4.46% | - |
| May 7, 2026 | 4.74 | 4.93 | 4.74 | 4.93 | 4.93 | 6.02% | 15 |
| May 6, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.87% | - |
| May 5, 2026 | 4.62 | 4.62 | 4.61 | 4.61 | 4.61 | 0.17% | - |
| May 4, 2026 | 4.54 | 4.60 | 4.54 | 4.60 | 4.60 | 1.41% | - |
| Apr 30, 2026 | 4.40 | 4.54 | 4.40 | 4.54 | 4.54 | 1.80% | - |
| Apr 29, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.45% | - |
| Apr 28, 2026 | 4.39 | 4.44 | 4.39 | 4.44 | 4.44 | 0.82% | - |
| Apr 27, 2026 | 4.46 | 4.46 | 4.40 | 4.40 | 4.40 | -1.52% | - |
| Apr 24, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.45% | - |
| Apr 23, 2026 | 4.54 | 4.54 | 4.45 | 4.45 | 4.45 | -2.46% | - |
| Apr 22, 2026 | 4.53 | 4.56 | 4.53 | 4.56 | 4.56 | 1.51% | - |
| Apr 21, 2026 | 4.55 | 4.55 | 4.49 | 4.49 | 4.49 | -1.14% | - |
| Apr 20, 2026 | 4.34 | 4.54 | 4.34 | 4.54 | 4.54 | 3.70% | - |
| Apr 17, 2026 | 4.42 | 4.42 | 4.38 | 4.38 | 4.38 | -0.63% | - |