TomTom N.V. (FRA:OEMA)
Germany · Delayed Price · Currency is EUR 3.416
-0.320 (-8.57%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:OEMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3.44 | 3.74 | 3.44 | 3.74 | 3.74 | 9.82% | 100 |
| Jul 24, 2026 | 3.38 | 3.41 | 3.38 | 3.40 | 3.40 | -2.52% | 22 |
| Jul 23, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -4.80% | - |
| Jul 22, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -1.56% | - |
| Jul 21, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.32% | - |
| Jul 20, 2026 | 3.96 | 3.96 | 3.71 | 3.71 | 3.71 | -6.36% | - |
| Jul 17, 2026 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -4.94% | - |
| Jul 16, 2026 | 3.87 | 4.17 | 3.87 | 4.17 | 4.17 | -9.39% | 150 |
| Jul 15, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.68% | - |
| Jul 14, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.13% | - |
| Jul 13, 2026 | 4.44 | 4.48 | 4.44 | 4.48 | 4.48 | -0.22% | - |
| Jul 10, 2026 | 4.48 | 4.49 | 4.48 | 4.49 | 4.49 | -0.80% | - |
| Jul 9, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.40% | - |
| Jul 8, 2026 | 4.56 | 4.56 | 4.50 | 4.50 | 4.50 | -3.31% | - |
| Jul 7, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.30% | - |
| Jul 6, 2026 | 4.66 | 4.67 | 4.66 | 4.67 | 4.67 | 0.26% | - |
| Jul 3, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -5.36% | - |
| Jul 2, 2026 | 4.59 | 4.92 | 4.59 | 4.92 | 4.92 | 8.89% | 100 |
| Jul 1, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.67% | - |
| Jun 30, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.04% | - |
| Jun 29, 2026 | 4.47 | 4.72 | 4.47 | 4.49 | 4.49 | 1.08% | 100 |
| 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% | - |