TomTom N.V. (FRA:OEMA)
Germany · Delayed Price · Currency is EUR 3.726
-0.084 (-2.20%)
At close: Sep 18, 2026
FRA:OEMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.80 | 3.80 | 3.73 | 3.73 | 3.73 | -2.20% | - |
| Sep 17, 2026 | 3.79 | 3.81 | 3.79 | 3.81 | 3.81 | 1.17% | - |
| Sep 16, 2026 | 3.80 | 3.80 | 3.77 | 3.77 | 3.77 | -0.84% | - |
| Sep 15, 2026 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | -1.45% | - |
| Sep 14, 2026 | 3.79 | 3.85 | 3.79 | 3.85 | 3.85 | 1.10% | - |
| Sep 11, 2026 | 3.86 | 3.86 | 3.81 | 3.81 | 3.81 | -0.83% | - |
| Sep 10, 2026 | 3.87 | 3.87 | 3.84 | 3.84 | 3.84 | -0.67% | - |
| Sep 9, 2026 | 3.84 | 3.87 | 3.84 | 3.87 | 3.87 | 0.57% | - |
| Sep 8, 2026 | 3.95 | 3.95 | 3.85 | 3.85 | 3.85 | -2.93% | - |
| Sep 7, 2026 | 3.97 | 3.97 | 3.96 | 3.96 | 3.96 | -0.35% | - |
| Sep 4, 2026 | 3.91 | 3.98 | 3.91 | 3.98 | 3.98 | 0.91% | - |
| Sep 3, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.05% | - |
| Sep 2, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.62% | - |
| Sep 1, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.35% | - |
| Aug 31, 2026 | 4.04 | 4.04 | 4.03 | 4.03 | 4.03 | -0.30% | - |
| Aug 28, 2026 | 4.05 | 4.05 | 4.04 | 4.04 | 4.04 | -0.05% | - |
| Aug 27, 2026 | 4.01 | 4.05 | 4.01 | 4.05 | 4.05 | 1.81% | - |
| Aug 26, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.91% | - |
| Aug 25, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.25% | - |
| Aug 24, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.10% | - |
| Aug 21, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.50% | - |
| Aug 20, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 2.64% | - |
| Aug 19, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.36% | - |
| Aug 18, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.41% | - |
| Aug 17, 2026 | 4.09 | 4.09 | 3.87 | 3.87 | 3.87 | -6.71% | - |
| Aug 14, 2026 | 4.09 | 4.15 | 4.09 | 4.15 | 4.15 | 4.49% | - |
| Aug 13, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.95% | - |
| Aug 12, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 3.19% | - |
| Aug 11, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Aug 10, 2026 | 3.92 | 3.92 | 3.88 | 3.88 | 3.88 | 0.52% | - |
| Aug 7, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 3.04% | - |
| Aug 6, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.47% | - |
| Aug 5, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.11% | - |
| Aug 4, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 0.80% | - |
| Aug 3, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.53% | - |
| Jul 31, 2026 | 3.77 | 3.77 | 3.75 | 3.75 | 3.75 | -0.69% | - |
| Jul 30, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 6.49% | - |
| Jul 29, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 3.81% | - |
| Jul 28, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -8.57% | - |
| 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% | - |