TomTom N.V. (VIE:TOM2)
Austria · Delayed Price · Currency is EUR 5.32
+0.07 (1.24%)
At close: Dec 23, 2025
TomTom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 5.28 | 5.32 | 5.28 | 5.32 | 5.32 | 1.24% | - |
| Dec 22, 2025 | 5.22 | 5.25 | 5.19 | 5.25 | 5.25 | 1.35% | - |
| Dec 19, 2025 | 5.16 | 5.18 | 5.13 | 5.18 | 5.18 | 0.29% | - |
| Dec 18, 2025 | 5.12 | 5.17 | 5.10 | 5.17 | 5.17 | 0.98% | - |
| Dec 17, 2025 | 5.13 | 5.13 | 5.12 | 5.12 | 5.12 | -0.49% | - |
| Dec 16, 2025 | 5.12 | 5.14 | 5.11 | 5.14 | 5.14 | -1.63% | - |
| Dec 15, 2025 | 5.26 | 5.26 | 5.22 | 5.23 | 5.23 | -1.88% | - |
| Dec 12, 2025 | 5.26 | 5.36 | 5.26 | 5.33 | 5.33 | 1.14% | 3,704 |
| Dec 11, 2025 | 5.20 | 5.27 | 5.20 | 5.27 | 5.27 | 1.35% | - |
| Dec 10, 2025 | 5.23 | 5.23 | 5.20 | 5.20 | 5.20 | -0.10% | - |
| Dec 9, 2025 | 5.25 | 5.25 | 5.16 | 5.20 | 5.20 | -1.23% | - |
| Dec 8, 2025 | 5.34 | 5.34 | 5.27 | 5.27 | 5.27 | -2.23% | - |
| Dec 5, 2025 | 5.34 | 5.39 | 5.34 | 5.39 | 5.39 | 1.13% | - |
| Dec 4, 2025 | 5.34 | 5.37 | 5.33 | 5.33 | 5.33 | 0.38% | - |
| Dec 3, 2025 | 5.42 | 5.42 | 5.31 | 5.31 | 5.31 | -1.03% | - |
| Dec 2, 2025 | 5.38 | 5.38 | 5.34 | 5.36 | 5.36 | -0.46% | - |
| Dec 1, 2025 | 5.43 | 5.43 | 5.37 | 5.39 | 5.39 | 2.38% | - |
| Nov 28, 2025 | 5.29 | 5.29 | 5.26 | 5.26 | 5.26 | -0.19% | - |
| Nov 27, 2025 | 5.24 | 5.27 | 5.23 | 5.27 | 5.27 | 1.05% | - |
| Nov 26, 2025 | 5.21 | 5.22 | 5.19 | 5.22 | 5.22 | 2.15% | - |
| Nov 25, 2025 | 5.02 | 5.11 | 5.02 | 5.11 | 5.11 | 0.79% | - |
| Nov 24, 2025 | 5.05 | 5.08 | 5.05 | 5.07 | 5.07 | 0.90% | - |
| Nov 21, 2025 | 5.08 | 5.08 | 5.02 | 5.02 | 5.02 | -1.67% | - |
| Nov 20, 2025 | 5.18 | 5.18 | 5.11 | 5.11 | 5.11 | -1.07% | - |
| Nov 19, 2025 | 5.19 | 5.19 | 5.16 | 5.16 | 5.16 | 0.58% | - |
| Nov 18, 2025 | 5.12 | 5.18 | 5.12 | 5.13 | 5.13 | -1.82% | - |
| Nov 17, 2025 | 5.22 | 5.32 | 5.22 | 5.23 | 5.23 | 3.16% | - |
| Nov 14, 2025 | 5.13 | 5.13 | 5.07 | 5.07 | 5.07 | -1.75% | - |
| Nov 13, 2025 | 5.21 | 5.21 | 5.16 | 5.16 | 5.16 | -0.77% | - |
| Nov 12, 2025 | 5.28 | 5.28 | 5.20 | 5.20 | 5.20 | -0.86% | - |
| Nov 11, 2025 | 5.22 | 5.25 | 5.22 | 5.24 | 5.24 | 0.10% | - |
| Nov 10, 2025 | 5.19 | 5.26 | 5.19 | 5.24 | 5.24 | 1.55% | - |
| Nov 7, 2025 | 5.05 | 5.16 | 5.05 | 5.16 | 5.16 | 1.38% | - |
| Nov 6, 2025 | 5.12 | 5.15 | 5.09 | 5.09 | 5.09 | 0.39% | - |
| Nov 5, 2025 | 5.09 | 5.11 | 5.07 | 5.07 | 5.07 | -1.36% | - |
| Nov 4, 2025 | 5.11 | 5.14 | 5.11 | 5.14 | 5.14 | -0.58% | - |
| Nov 3, 2025 | 5.25 | 5.25 | 5.17 | 5.17 | 5.17 | -0.96% | - |
| Oct 31, 2025 | 5.26 | 5.26 | 5.22 | 5.22 | 5.22 | -0.67% | - |
| Oct 30, 2025 | 5.28 | 5.28 | 5.24 | 5.25 | 5.25 | -0.38% | - |
| Oct 29, 2025 | 5.36 | 5.36 | 5.27 | 5.27 | 5.27 | -0.75% | - |
| Oct 28, 2025 | 5.42 | 5.42 | 5.31 | 5.31 | 5.31 | -1.94% | - |
| Oct 27, 2025 | 5.45 | 5.46 | 5.42 | 5.42 | 5.42 | -1.72% | - |
| Oct 24, 2025 | 5.61 | 5.61 | 5.51 | 5.51 | 5.51 | -1.34% | - |
| Oct 23, 2025 | 5.68 | 5.68 | 5.52 | 5.59 | 5.59 | -2.45% | - |
| Oct 22, 2025 | 5.73 | 5.73 | 5.68 | 5.73 | 5.73 | 0.79% | - |
| Oct 21, 2025 | 5.80 | 5.80 | 5.68 | 5.68 | 5.68 | -0.87% | - |
| Oct 20, 2025 | 5.82 | 5.82 | 5.73 | 5.73 | 5.73 | -2.47% | - |
| Oct 17, 2025 | 5.88 | 5.88 | 5.80 | 5.88 | 5.88 | -6.60% | - |
| Oct 16, 2025 | 5.93 | 6.29 | 5.93 | 6.29 | 6.29 | 9.20% | 1,756 |
| Oct 15, 2025 | 5.54 | 5.76 | 5.54 | 5.76 | 5.76 | 2.49% | - |