TomTom N.V. (LON:0MKS)
London · Delayed Price · Currency is GBP · Price in EUR 5.30
0.00 (0.00%)
At close: Dec 24, 2025
TomTom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 5.15 | 5.40 | 5.30 | 5.30 | 5.30 | -0.19% | 2,424 |
| Dec 23, 2025 | 5.32 | 5.35 | 5.24 | 5.31 | 5.31 | 2.31% | 5,276 |
| Dec 22, 2025 | 5.15 | 5.24 | 5.19 | 5.19 | 5.19 | -0.10% | 41 |
| Dec 19, 2025 | 5.18 | 5.24 | 5.12 | 5.20 | 5.20 | 0.10% | 1,111 |
| Dec 18, 2025 | 5.10 | 5.19 | 5.10 | 5.19 | 5.19 | 1.67% | 1 |
| Dec 17, 2025 | 5.15 | 5.13 | 5.11 | 5.11 | 5.11 | -0.87% | 201 |
| Dec 16, 2025 | 5.17 | 5.17 | 5.14 | 5.15 | 5.15 | -1.81% | 47 |
| Dec 15, 2025 | 5.22 | 5.32 | 5.20 | 5.25 | 5.25 | -1.59% | 802 |
| Dec 12, 2025 | 5.28 | 5.56 | 5.29 | 5.33 | 5.33 | 0.85% | 1,265 |
| Dec 11, 2025 | 5.18 | 5.29 | 5.23 | 5.29 | 5.29 | 1.54% | 765 |
| Dec 10, 2025 | 5.34 | 5.25 | 5.19 | 5.21 | 5.21 | -0.67% | 767 |
| Dec 9, 2025 | 5.23 | 5.32 | 5.18 | 5.24 | 5.24 | -0.19% | 4,203 |
| Dec 8, 2025 | 5.30 | 5.40 | 5.25 | 5.25 | 5.25 | -2.05% | 1,507 |
| Dec 5, 2025 | 5.35 | 5.41 | 5.36 | 5.36 | 5.36 | 0.85% | 504 |
| Dec 4, 2025 | 5.38 | 5.42 | 5.32 | 5.32 | 5.32 | -0.09% | 1,007 |
| Dec 3, 2025 | 5.39 | 5.38 | 5.32 | 5.32 | 5.32 | -1.02% | 54 |
| Dec 2, 2025 | 5.40 | 5.39 | 5.36 | 5.38 | 5.38 | -0.74% | 253 |
| Dec 1, 2025 | 5.39 | 5.54 | 5.38 | 5.42 | 5.42 | 1.79% | 1,170 |
| Nov 28, 2025 | 5.34 | 5.33 | 5.17 | 5.32 | 5.32 | 0.76% | 1,211 |
| Nov 27, 2025 | 5.25 | 5.28 | 5.15 | 5.28 | 5.28 | 0.48% | 500 |
| Nov 26, 2025 | 5.15 | 5.26 | 5.17 | 5.26 | 5.26 | 1.55% | 158 |
| Nov 25, 2025 | 5.18 | 5.19 | 5.02 | 5.18 | 5.18 | 1.87% | 172 |
| Nov 24, 2025 | 5.07 | 5.08 | 5.02 | 5.08 | 5.08 | 1.89% | 349 |
| Nov 21, 2025 | 5.09 | 5.05 | 4.93 | 4.99 | 4.99 | -3.65% | 1,315 |
| Nov 20, 2025 | 5.17 | 5.19 | 5.15 | 5.18 | 5.18 | 0.10% | 1,603 |
| Nov 19, 2025 | 5.22 | 5.17 | 5.14 | 5.17 | 5.17 | 0.68% | 121 |
| Nov 18, 2025 | 5.25 | 5.16 | 5.14 | 5.14 | 5.14 | -2.10% | 982 |
| Nov 17, 2025 | 5.30 | 5.33 | 5.22 | 5.25 | 5.25 | 2.04% | 43 |
| Nov 14, 2025 | 5.21 | 5.18 | 5.06 | 5.14 | 5.14 | -0.48% | 112 |
| Nov 13, 2025 | 5.20 | 5.22 | 5.17 | 5.17 | 5.17 | -0.48% | 1,565 |
| Nov 12, 2025 | 5.26 | 5.27 | 5.19 | 5.19 | 5.19 | -0.48% | 5 |
| Nov 11, 2025 | 5.28 | 5.27 | 5.19 | 5.22 | 5.22 | -0.67% | 852 |
| Nov 10, 2025 | 5.23 | 5.26 | 5.18 | 5.25 | 5.25 | 2.74% | 6,673 |
| Nov 7, 2025 | 5.07 | 5.16 | 5.04 | 5.11 | 5.11 | 1.49% | 1,219 |
| Nov 6, 2025 | 5.07 | 5.16 | 5.04 | 5.04 | 5.04 | -2.14% | 5,409 |
| Nov 5, 2025 | 5.24 | 5.15 | 5.08 | 5.15 | 5.15 | -0.10% | 12 |
| Nov 4, 2025 | 5.11 | 5.15 | 5.06 | 5.15 | 5.15 | -0.48% | 874 |
| Nov 3, 2025 | 5.18 | 5.24 | 5.13 | 5.18 | 5.18 | -0.67% | 476 |
| Oct 31, 2025 | 5.29 | 5.39 | 5.21 | 5.21 | 5.21 | -0.10% | 1,457 |
| Oct 30, 2025 | 5.32 | 5.37 | 5.22 | 5.22 | 5.22 | -0.86% | 3,126 |
| Oct 29, 2025 | 5.40 | 5.40 | 5.26 | 5.26 | 5.26 | -1.41% | 7,988 |
| Oct 28, 2025 | 5.41 | 5.41 | 5.30 | 5.34 | 5.34 | -2.38% | 1,925 |
| Oct 27, 2025 | 5.55 | 5.54 | 5.45 | 5.47 | 5.47 | -0.64% | 543 |
| Oct 24, 2025 | 5.60 | 5.63 | 5.50 | 5.50 | 5.50 | -1.96% | 657 |
| Oct 23, 2025 | 5.66 | 5.67 | 5.55 | 5.61 | 5.61 | -1.49% | 119 |
| Oct 22, 2025 | 5.75 | 5.75 | 5.67 | 5.70 | 5.70 | 0.18% | 115 |
| Oct 21, 2025 | 5.73 | 5.93 | 5.69 | 5.69 | 5.69 | -1.47% | 181 |
| Oct 20, 2025 | 5.85 | 5.94 | 5.75 | 5.77 | 5.77 | -1.95% | 1,634 |
| Oct 17, 2025 | 6.00 | 6.14 | 5.82 | 5.89 | 5.89 | -2.16% | 535 |
| Oct 16, 2025 | 6.06 | 6.21 | 5.86 | 6.02 | 6.02 | -1.55% | 834,228 |