TomTom N.V. (LON:0MKS)
London · Delayed Price · Currency is GBP · Price in EUR 5.28
-0.14 (-2.58%)
At close: Feb 11, 2026
TomTom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 5.35 | 5.38 | 5.27 | 5.28 | 5.28 | -2.58% | 62,645 |
| Feb 10, 2026 | 5.25 | 5.43 | 5.30 | 5.42 | 5.42 | 2.94% | 2,625 |
| Feb 9, 2026 | 5.20 | 5.31 | 5.10 | 5.27 | 5.27 | 1.74% | 41,418 |
| Feb 6, 2026 | 5.20 | 5.20 | 5.11 | 5.18 | 5.18 | -0.38% | 5,510 |
| Feb 5, 2026 | 5.25 | 5.33 | 5.12 | 5.20 | 5.20 | -1.42% | 4,211 |
| Feb 4, 2026 | 5.61 | 5.60 | 5.27 | 5.27 | 5.27 | -12.96% | 15,481 |
| Feb 3, 2026 | 6.16 | 6.28 | 6.01 | 6.06 | 6.06 | -2.18% | 9,951 |
| Feb 2, 2026 | 6.35 | 6.30 | 6.10 | 6.19 | 6.19 | -2.83% | 931 |
| Jan 30, 2026 | 6.33 | 6.41 | 6.21 | 6.37 | 6.37 | 0.39% | 695 |
| Jan 29, 2026 | 6.55 | 6.57 | 6.35 | 6.35 | 6.35 | -2.23% | 14,337 |
| Jan 28, 2026 | 6.70 | 6.63 | 6.45 | 6.49 | 6.49 | -1.59% | 1,387 |
| Jan 27, 2026 | 6.71 | 6.70 | 6.56 | 6.60 | 6.60 | -1.20% | 557 |
| Jan 26, 2026 | 6.60 | 6.75 | 6.66 | 6.68 | 6.68 | 0.83% | 1,039 |
| Jan 23, 2026 | 6.42 | 6.62 | 6.55 | 6.62 | 6.62 | 2.32% | 17,060 |
| Jan 22, 2026 | 6.53 | 6.59 | 6.44 | 6.47 | 6.47 | -1.37% | 11,091 |
| Jan 21, 2026 | 6.54 | 6.68 | 6.49 | 6.56 | 6.56 | -1.50% | 18,994 |
| Jan 20, 2026 | 6.66 | 6.73 | 6.61 | 6.66 | 6.66 | -0.97% | 350 |
| Jan 19, 2026 | 6.70 | 6.73 | 6.63 | 6.73 | 6.73 | 0.60% | 1,378 |
| Jan 16, 2026 | 6.70 | 6.79 | 6.68 | 6.69 | 6.69 | -2.41% | 15,928 |
| Jan 15, 2026 | 6.86 | 7.00 | 6.72 | 6.85 | 6.85 | 1.26% | 2,432 |
| Jan 14, 2026 | 6.83 | 6.82 | 6.75 | 6.77 | 6.77 | -0.59% | 458 |
| Jan 13, 2026 | 6.64 | 6.83 | 6.63 | 6.81 | 6.81 | 2.64% | 12,809 |
| Jan 12, 2026 | 7.01 | 7.03 | 6.62 | 6.63 | 6.63 | -5.15% | 16,415 |
| Jan 9, 2026 | 6.50 | 7.11 | 6.41 | 6.99 | 6.99 | 8.71% | 42,009 |
| Jan 8, 2026 | 6.20 | 6.51 | 6.20 | 6.43 | 6.43 | 5.41% | 8,477 |
| Jan 7, 2026 | 6.09 | 6.12 | 6.06 | 6.10 | 6.10 | 1.08% | 11,939 |
| Jan 6, 2026 | 5.98 | 6.20 | 5.85 | 6.04 | 6.04 | 2.12% | 14,856 |
| Jan 5, 2026 | 5.60 | 6.10 | 5.62 | 5.91 | 5.91 | 7.45% | 21,151 |
| Jan 2, 2026 | 5.45 | 5.57 | 5.48 | 5.50 | 5.50 | 1.38% | 4,319 |
| Dec 31, 2025 | 5.43 | 5.43 | 5.38 | 5.43 | 5.43 | 0.18% | 513 |
| Dec 30, 2025 | 5.40 | 5.43 | 5.26 | 5.42 | 5.42 | 0.56% | 606 |
| Dec 29, 2025 | 5.33 | 5.39 | 5.33 | 5.39 | 5.39 | 1.60% | 554 |
| 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 |