TomTom N.V. (LON:0MKS)
London · Delayed Price · Currency is GBP · Price in EUR 5.39
+0.08 (1.60%)
At close: Sep 15, 2025
TomTom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 5.29 | 5.45 | 5.43 | 5.45 | 5.45 | 1.11% | 4 |
| Sep 15, 2025 | 5.26 | 5.39 | 5.29 | 5.39 | 5.39 | 1.60% | 2,523 |
| Sep 12, 2025 | 5.28 | 5.35 | 5.29 | 5.31 | 5.31 | -0.66% | 879 |
| Sep 11, 2025 | 5.31 | 5.42 | 5.34 | 5.34 | 5.34 | -0.37% | 10 |
| Sep 10, 2025 | 5.42 | 5.44 | 5.36 | 5.36 | 5.36 | -2.63% | 116 |
| Sep 9, 2025 | 5.55 | 5.59 | 5.49 | 5.51 | 5.51 | -0.36% | 22,043 |
| Sep 8, 2025 | 5.41 | 5.68 | 5.51 | 5.53 | 5.53 | -1.07% | 79 |
| Sep 5, 2025 | 5.02 | 5.61 | 5.11 | 5.59 | 5.59 | 11.48% | 5,819 |
| Sep 4, 2025 | 5.06 | 5.14 | 5.01 | 5.01 | 5.01 | -1.38% | 997 |
| Sep 3, 2025 | 5.10 | 5.17 | 5.08 | 5.08 | 5.08 | -1.36% | 13 |
| Sep 2, 2025 | 5.22 | 5.28 | 5.07 | 5.15 | 5.15 | -1.90% | 3 |
| Sep 1, 2025 | 5.18 | 5.31 | 5.25 | 5.25 | 5.25 | -0.38% | 502 |
| Aug 29, 2025 | 5.31 | 5.39 | 5.27 | 5.27 | 5.27 | -1.86% | 863 |
| Aug 28, 2025 | 5.07 | 5.37 | 5.08 | 5.37 | 5.37 | 5.60% | 1,433 |
| Aug 27, 2025 | 5.06 | 5.09 | 5.09 | 5.09 | 5.09 | -1.36% | 2 |
| Aug 26, 2025 | 5.16 | 5.16 | 5.14 | 5.16 | 5.16 | -0.67% | 124 |
| Aug 25, 2025 | 5.17 | 5.19 | 5.10 | 5.19 | 5.19 | 2.41% | 52 |
| Aug 22, 2025 | 5.09 | 5.17 | 5.08 | 5.07 | 5.07 | 0.36% | 1,030 |
| Aug 21, 2025 | 5.05 | 5.12 | 5.02 | 5.05 | 5.05 | -0.69% | 6 |
| Aug 20, 2025 | 5.06 | 5.10 | 5.05 | 5.09 | 5.09 | -0.39% | 41 |
| Aug 19, 2025 | 5.09 | 5.11 | 5.05 | 5.11 | 5.11 | 0.69% | 4,050 |
| Aug 18, 2025 | 5.01 | 5.10 | 4.94 | 5.07 | 5.07 | 0.90% | 4,713 |
| Aug 15, 2025 | 5.10 | 5.06 | 4.96 | 5.03 | 5.03 | -1.47% | 954 |
| Aug 14, 2025 | 5.06 | 5.15 | 5.07 | 5.10 | 5.10 | 0.24% | 20,753 |
| Aug 13, 2025 | 5.15 | 5.18 | 5.09 | 5.09 | 5.09 | -0.53% | 13,276 |
| Aug 12, 2025 | 5.19 | 5.12 | 5.09 | 5.12 | 5.12 | -1.25% | 194 |
| Aug 11, 2025 | 5.14 | 5.18 | 5.05 | 5.18 | 5.18 | 0.58% | 296 |
| Aug 8, 2025 | 5.10 | 5.16 | 5.08 | 5.15 | 5.15 | 1.48% | 40 |
| Aug 7, 2025 | 5.04 | 5.11 | 5.04 | 5.08 | 5.08 | 0.40% | 41 |
| Aug 6, 2025 | 5.12 | 5.06 | 5.06 | 5.06 | 5.06 | -0.88% | 1,900 |
| Aug 5, 2025 | 5.03 | 5.24 | 5.07 | 5.10 | 5.10 | 1.29% | 537 |
| Aug 4, 2025 | 5.11 | 5.13 | 5.01 | 5.04 | 5.04 | -1.95% | 1,503 |
| Aug 1, 2025 | 5.24 | 5.23 | 5.14 | 5.14 | 5.14 | -3.02% | 21 |
| Jul 31, 2025 | 5.37 | 5.41 | 5.29 | 5.30 | 5.30 | -0.28% | 10 |
| Jul 30, 2025 | 5.34 | 5.50 | 5.31 | 5.31 | 5.31 | -0.19% | 117 |
| Jul 29, 2025 | 5.32 | 5.43 | 5.28 | 5.32 | 5.32 | -1.12% | 2,191 |
| Jul 28, 2025 | 5.26 | 5.43 | 5.17 | 5.38 | 5.38 | 3.36% | 1,254 |
| Jul 25, 2025 | 5.20 | 5.25 | 5.18 | 5.21 | 5.21 | -0.76% | 27 |
| Jul 24, 2025 | 5.23 | 5.37 | 5.20 | 5.25 | 5.25 | -0.38% | 220 |
| Jul 23, 2025 | 5.20 | 5.35 | 5.22 | 5.27 | 5.27 | 0.57% | 125 |
| Jul 22, 2025 | 5.20 | 5.28 | 5.16 | 5.24 | 5.24 | 1.06% | 53 |
| Jul 21, 2025 | 5.35 | 5.42 | 5.10 | 5.18 | 5.18 | -3.00% | 10,346 |
| Jul 18, 2025 | 5.55 | 5.60 | 5.33 | 5.34 | 5.34 | -3.78% | 103 |
| Jul 17, 2025 | 5.47 | 5.58 | 5.41 | 5.55 | 5.55 | 0.54% | 37 |
| Jul 16, 2025 | 5.20 | 5.53 | 5.19 | 5.52 | 5.52 | 4.45% | 634 |
| Jul 15, 2025 | 5.33 | 5.44 | 4.77 | 5.29 | 5.29 | 7.16% | 8,495 |
| Jul 14, 2025 | 4.99 | 4.99 | 4.89 | 4.93 | 4.93 | -1.36% | 1,049 |
| Jul 11, 2025 | 5.08 | 5.17 | 5.00 | 5.00 | 5.00 | -2.25% | 175 |
| Jul 10, 2025 | 5.04 | 5.12 | 5.00 | 5.12 | 5.12 | 2.20% | 1,231 |
| Jul 9, 2025 | 5.04 | 5.05 | 4.99 | 5.01 | 5.01 | - | 130 |