TomTom N.V. (LON:0MKS)
London · Delayed Price · Currency is GBP · Price in EUR 3.832
-0.258 (-6.31%)
At close: Jul 20, 2026
LON:0MKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.12 | 4.12 | 3.83 | 3.87 | 3.87 | -5.45% | 103,952 |
| Jul 17, 2026 | 4.13 | 4.28 | 4.03 | 4.09 | 4.09 | -1.68% | 67,897 |
| Jul 16, 2026 | 4.01 | 4.17 | 3.87 | 4.16 | 4.16 | 5.32% | 78,732 |
| Jul 15, 2026 | 4.56 | 4.56 | 3.92 | 3.95 | 3.95 | -14.09% | 384,508 |
| Jul 14, 2026 | 4.60 | 4.60 | 4.47 | 4.60 | 4.60 | -0.30% | 28,076 |
| Jul 13, 2026 | 4.60 | 4.62 | 4.58 | 4.61 | 4.61 | -0.07% | 5,033 |
| Jul 10, 2026 | 4.64 | 4.64 | 4.58 | 4.62 | 4.62 | 0.11% | 3,021 |
| Jul 9, 2026 | 4.59 | 4.65 | 4.57 | 4.61 | 4.61 | -0.69% | 641 |
| Jul 8, 2026 | 4.70 | 4.67 | 4.56 | 4.64 | 4.64 | -1.04% | 7,872 |
| Jul 7, 2026 | 4.78 | 4.87 | 4.69 | 4.69 | 4.69 | -2.19% | 1,551 |
| Jul 6, 2026 | 4.78 | 4.82 | 4.76 | 4.80 | 4.80 | 0.04% | 2,050 |
| Jul 3, 2026 | 4.80 | 4.80 | 4.75 | 4.79 | 4.79 | -0.87% | 3,254 |
| Jul 2, 2026 | 4.76 | 4.84 | 4.69 | 4.84 | 4.84 | 1.60% | 9,591 |
| Jul 1, 2026 | 4.61 | 4.76 | 4.63 | 4.76 | 4.76 | 1.93% | 8,863 |
| Jun 30, 2026 | 4.51 | 4.67 | 4.54 | 4.67 | 4.67 | 2.68% | 1,602 |
| Jun 29, 2026 | 4.58 | 4.73 | 4.54 | 4.55 | 4.55 | -0.44% | 4,346 |
| Jun 26, 2026 | 4.60 | 4.61 | 4.48 | 4.57 | 4.57 | -0.70% | 8,300 |
| Jun 25, 2026 | 4.72 | 4.65 | 4.60 | 4.60 | 4.60 | -0.86% | 3,028 |
| Jun 24, 2026 | 4.67 | 4.66 | 4.62 | 4.64 | 4.64 | -0.32% | 5,150 |
| Jun 23, 2026 | 4.61 | 4.68 | 4.52 | 4.66 | 4.66 | 0.41% | 1,680 |
| Jun 22, 2026 | 4.76 | 4.80 | 4.64 | 4.64 | 4.64 | -2.93% | 12,915 |
| Jun 19, 2026 | 4.85 | 4.89 | 4.78 | 4.78 | 4.78 | -1.57% | 8,195 |
| Jun 18, 2026 | 4.90 | 4.92 | 4.85 | 4.85 | 4.85 | -1.32% | 8,216 |
| Jun 17, 2026 | 4.96 | 4.99 | 4.91 | 4.92 | 4.92 | 0.45% | 4,692 |
| Jun 16, 2026 | 5.12 | 5.10 | 4.89 | 4.90 | 4.90 | -4.77% | 9,996 |
| Jun 15, 2026 | 5.17 | 5.26 | 5.14 | 5.14 | 5.14 | 0.49% | 14,403 |
| Jun 12, 2026 | 5.20 | 5.21 | 5.10 | 5.12 | 5.12 | -0.68% | 5,825 |
| Jun 11, 2026 | 5.22 | 5.25 | 5.15 | 5.15 | 5.15 | -0.87% | 14,587 |
| Jun 10, 2026 | 5.18 | 5.20 | 5.12 | 5.20 | 5.20 | 0.39% | 1,349 |
| Jun 9, 2026 | 5.25 | 5.30 | 5.18 | 5.18 | 5.18 | -2.04% | 15,807 |
| Jun 8, 2026 | 5.27 | 5.36 | 5.15 | 5.28 | 5.28 | 0.05% | 19,087 |
| Jun 5, 2026 | 5.38 | 5.49 | 5.28 | 5.28 | 5.28 | -2.13% | 16,310 |
| Jun 4, 2026 | 5.20 | 5.40 | 5.16 | 5.40 | 5.40 | 3.95% | 13,319 |
| Jun 3, 2026 | 5.06 | 5.31 | 5.01 | 5.19 | 5.19 | 2.82% | 32,740 |
| Jun 2, 2026 | 5.15 | 5.20 | 4.99 | 5.05 | 5.05 | -0.25% | 15,765 |
| Jun 1, 2026 | 5.15 | 5.13 | 4.96 | 5.06 | 5.06 | -0.20% | 7,621 |
| May 29, 2026 | 5.10 | 5.14 | 5.07 | 5.07 | 5.07 | 0.10% | 2,844 |
| May 28, 2026 | 5.01 | 5.11 | 5.04 | 5.07 | 5.07 | 0.05% | 114 |
| May 27, 2026 | 5.19 | 5.25 | 5.06 | 5.06 | 5.06 | -1.32% | 4,808 |
| May 26, 2026 | 5.13 | 5.18 | 5.06 | 5.13 | 5.13 | 0.20% | 28,897 |
| May 25, 2026 | 4.89 | 5.13 | 4.89 | 5.12 | 5.12 | 2.66% | 12,859 |
| May 22, 2026 | 4.93 | 5.00 | 4.90 | 4.99 | 4.99 | 0.80% | 7,514 |
| May 21, 2026 | 4.78 | 4.99 | 4.91 | 4.95 | 4.95 | 0.12% | 13,948 |
| May 20, 2026 | 4.73 | 4.94 | 4.72 | 4.94 | 4.94 | 2.62% | 6,220 |
| May 19, 2026 | 4.75 | 4.84 | 4.74 | 4.82 | 4.82 | 0.77% | 5,867 |
| May 18, 2026 | 4.78 | 4.80 | 4.72 | 4.78 | 4.78 | 0.27% | 11,685 |
| May 15, 2026 | 4.79 | 4.78 | 4.65 | 4.77 | 4.77 | 0.85% | 7,292 |
| May 14, 2026 | 4.79 | 4.75 | 4.71 | 4.73 | 4.73 | 0.72% | 4,095 |
| May 13, 2026 | 4.81 | 4.81 | 4.69 | 4.69 | 4.69 | -2.53% | 283 |
| May 12, 2026 | 4.90 | 4.87 | 4.81 | 4.81 | 4.81 | -0.91% | 136 |