TomTom N.V. (FRA:OEMA)
Germany · Delayed Price · Currency is EUR 3.550
-0.156 (-4.21%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:OEMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.66 | 3.66 | 3.55 | 3.55 | 3.55 | -4.21% | 320 |
| Oct 22, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 1.26% | - |
| Oct 21, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.33% | - |
| Oct 20, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.27% | - |
| Oct 19, 2026 | 3.67 | 3.76 | 3.67 | 3.68 | 3.68 | 0.99% | 320 |
| Oct 16, 2026 | 3.74 | 3.74 | 3.65 | 3.65 | 3.65 | 1.56% | - |
| Oct 15, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -3.08% | - |
| Oct 14, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.65% | - |
| Oct 13, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.16% | - |
| Oct 12, 2026 | 3.66 | 3.66 | 3.65 | 3.65 | 3.65 | 1.05% | - |
| Oct 9, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 2.21% | - |
| Oct 8, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.23% | - |
| Oct 7, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | -0.39% | 500 |
| Oct 6, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.11% | - |
| Oct 5, 2026 | 3.55 | 3.56 | 3.55 | 3.56 | 3.56 | -0.22% | - |
| Oct 2, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -3.72% | - |
| Oct 1, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 1.81% | - |
| Sep 30, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -6.71% | - |
| Sep 29, 2026 | 3.66 | 3.90 | 3.66 | 3.90 | 3.90 | 6.09% | 60 |
| Sep 28, 2026 | 3.69 | 3.74 | 3.68 | 3.68 | 3.68 | -0.86% | 196 |
| Sep 25, 2026 | 3.69 | 3.71 | 3.69 | 3.71 | 3.71 | 0.82% | - |
| Sep 24, 2026 | 3.73 | 3.73 | 3.68 | 3.68 | 3.68 | -1.92% | - |
| Sep 23, 2026 | 3.76 | 3.76 | 3.75 | 3.75 | 3.75 | -0.32% | - |
| Sep 22, 2026 | 3.77 | 3.77 | 3.76 | 3.76 | 3.76 | -0.21% | - |
| Sep 21, 2026 | 3.75 | 3.77 | 3.75 | 3.77 | 3.77 | 1.23% | - |
| 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% | - |