TomTom N.V. (FRA:OEMA)
Germany · Delayed Price · Currency is EUR 3.974
+0.036 (0.91%)
At close: Aug 26, 2026
FRA:OEMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |