TomTom N.V. (FRA:OEMA)
Germany · Delayed Price · Currency is EUR 4.468
+0.020 (0.45%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:OEMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | - | -0.48% | - |
| 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% | - |
| Apr 16, 2026 | 4.66 | 4.66 | 4.41 | 4.41 | 4.41 | 0.64% | - |
| Apr 15, 2026 | 4.34 | 4.38 | 4.34 | 4.38 | 4.38 | 0.69% | - |
| Apr 14, 2026 | 4.23 | 4.35 | 4.23 | 4.35 | 4.35 | 3.03% | - |
| Apr 13, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.03% | - |
| Apr 10, 2026 | 4.23 | 4.27 | 4.23 | 4.27 | 4.27 | 0.76% | - |
| Apr 9, 2026 | 4.32 | 4.32 | 4.24 | 4.24 | 4.24 | -2.04% | - |
| Apr 8, 2026 | 4.37 | 4.61 | 4.32 | 4.32 | 4.32 | 1.41% | 200 |
| Apr 7, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.76% | - |
| Apr 2, 2026 | 4.18 | 4.23 | 4.18 | 4.23 | 4.23 | -0.89% | - |
| Apr 1, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.33% | - |
| Mar 31, 2026 | 4.17 | 4.26 | 4.17 | 4.26 | 4.26 | 3.15% | - |
| Mar 30, 2026 | 4.18 | 4.18 | 4.13 | 4.13 | 4.13 | -4.80% | - |
| 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% | - |