TomTom N.V. (LON:0MKS)
London · Delayed Price · Currency is GBP · Price in EUR 5.89
-0.13 (-2.16%)
At close: Oct 17, 2025
TomTom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 5.70 | 6.15 | 5.44 | 6.11 | 6.11 | 6.17% | 4,128 |
| Oct 14, 2025 | 5.94 | 5.95 | 5.47 | 5.76 | 5.76 | 7.47% | 18,960 |
| Oct 13, 2025 | 5.40 | 5.45 | 5.27 | 5.36 | 5.36 | -1.38% | 830 |
| Oct 10, 2025 | 5.59 | 5.55 | 5.43 | 5.43 | 5.43 | -1.18% | 4,160 |
| Oct 9, 2025 | 5.56 | 5.53 | 5.49 | 5.50 | 5.50 | -0.09% | 3,414 |
| Oct 8, 2025 | 5.54 | 5.55 | 5.44 | 5.50 | 5.50 | -0.36% | 1,278 |
| Oct 7, 2025 | 5.66 | 5.85 | 5.51 | 5.52 | 5.52 | 1.60% | 32,173 |
| Oct 6, 2025 | 5.35 | 5.47 | 5.43 | 5.43 | 5.43 | 0.24% | 4,907 |
| Oct 3, 2025 | 5.40 | 5.43 | 5.38 | 5.42 | 5.42 | -0.37% | 41 |
| Oct 2, 2025 | 5.41 | 5.49 | 5.37 | 5.44 | 5.44 | 2.06% | 54 |
| Oct 1, 2025 | 5.25 | 5.41 | 5.29 | 5.33 | 5.33 | -1.11% | 21 |
| Sep 30, 2025 | 5.30 | 5.39 | 5.31 | 5.39 | 5.39 | 0.28% | 15 |
| Sep 29, 2025 | 5.31 | 5.46 | 5.38 | 5.38 | 5.38 | -0.56% | 311 |
| Sep 26, 2025 | 5.56 | 5.56 | 5.35 | 5.41 | 5.41 | -1.37% | 22 |
| Sep 25, 2025 | 5.55 | 5.55 | 5.47 | 5.48 | 5.48 | -1.79% | 412 |
| Sep 24, 2025 | 5.62 | 5.69 | 5.58 | 5.58 | 5.58 | 0.72% | 521 |
| Sep 23, 2025 | 5.55 | 5.59 | 5.49 | 5.54 | 5.54 | 1.28% | 35 |
| Sep 22, 2025 | 5.48 | 5.50 | 5.43 | 5.47 | 5.47 | 0.18% | 127 |
| Sep 19, 2025 | 5.46 | 5.50 | 5.45 | 5.46 | 5.46 | -1.97% | 102 |
| Sep 18, 2025 | 5.40 | 5.57 | 5.53 | 5.57 | 5.57 | 1.64% | 155 |
| Sep 17, 2025 | 5.29 | 5.50 | 5.42 | 5.48 | 5.48 | 0.55% | 788 |
| 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 |