TomTom N.V. (VIE:TOM2)
Austria · Delayed Price · Currency is EUR 3.814
-0.082 (-2.10%)
Last updated: Jul 21, 2026, 11:00 AM CET
VIE:TOM2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.09 | 4.09 | 3.90 | 3.90 | 3.90 | -6.35% | 3,497 |
| Jul 17, 2026 | 4.18 | 4.24 | 4.09 | 4.16 | 4.16 | 1.02% | 6,419 |
| Jul 16, 2026 | 3.92 | 4.12 | 3.92 | 4.12 | 4.12 | 3.05% | 5,116 |
| Jul 15, 2026 | 4.44 | 4.44 | 3.95 | 4.00 | 4.00 | -12.33% | 1,097 |
| Jul 14, 2026 | 4.60 | 4.60 | 4.51 | 4.56 | 4.56 | -1.04% | - |
| Jul 13, 2026 | 4.59 | 4.61 | 4.59 | 4.61 | 4.61 | -0.17% | - |
| Jul 10, 2026 | 4.61 | 4.63 | 4.57 | 4.61 | 4.61 | 0.26% | - |
| Jul 9, 2026 | 4.64 | 4.64 | 4.60 | 4.60 | 4.60 | -0.56% | - |
| Jul 8, 2026 | 4.66 | 4.66 | 4.59 | 4.63 | 4.63 | -1.99% | - |
| Jul 7, 2026 | 4.79 | 4.80 | 4.72 | 4.72 | 4.72 | -1.54% | - |
| Jul 6, 2026 | 4.80 | 4.80 | 4.75 | 4.80 | 4.80 | 0.08% | 2,197 |
| Jul 3, 2026 | 4.78 | 4.79 | 4.77 | 4.79 | 4.79 | -0.08% | - |
| Jul 2, 2026 | 4.66 | 4.82 | 4.66 | 4.80 | 4.80 | 0.93% | - |
| Jul 1, 2026 | 4.64 | 4.75 | 4.64 | 4.75 | 4.75 | 2.99% | - |
| Jun 30, 2026 | 4.58 | 4.68 | 4.57 | 4.61 | 4.61 | 1.23% | 1,580 |
| Jun 29, 2026 | 4.58 | 4.62 | 4.54 | 4.56 | 4.56 | -0.44% | - |
| Jun 26, 2026 | 4.58 | 4.58 | 4.52 | 4.58 | 4.58 | -0.91% | - |
| Jun 25, 2026 | 4.67 | 4.67 | 4.62 | 4.62 | 4.62 | -0.99% | - |
| Jun 24, 2026 | 4.65 | 4.67 | 4.64 | 4.67 | 4.67 | 0.21% | - |
| Jun 23, 2026 | 4.59 | 4.66 | 4.59 | 4.66 | 4.66 | 0.13% | - |
| Jun 22, 2026 | 4.77 | 4.77 | 4.65 | 4.65 | 4.65 | -3.57% | - |
| Jun 19, 2026 | 4.85 | 4.85 | 4.79 | 4.82 | 4.82 | -1.15% | - |
| Jun 18, 2026 | 4.90 | 4.91 | 4.88 | 4.88 | 4.88 | -1.18% | - |
| Jun 17, 2026 | 4.99 | 4.99 | 4.93 | 4.94 | 4.94 | 0.73% | - |
| Jun 16, 2026 | 5.09 | 5.09 | 4.90 | 4.90 | 4.90 | -4.67% | - |
| Jun 15, 2026 | 5.24 | 5.24 | 5.14 | 5.14 | 5.14 | -0.58% | - |
| Jun 12, 2026 | 5.22 | 5.22 | 5.12 | 5.17 | 5.17 | -0.39% | 1,180 |
| Jun 11, 2026 | 5.21 | 5.26 | 5.19 | 5.19 | 5.19 | 0.19% | - |
| Jun 10, 2026 | 5.20 | 5.20 | 5.16 | 5.18 | 5.18 | -0.19% | - |
| Jun 9, 2026 | 5.23 | 5.26 | 5.19 | 5.19 | 5.19 | -2.35% | - |
| Jun 8, 2026 | 5.18 | 5.33 | 5.18 | 5.32 | 5.32 | 0.66% | - |
| Jun 5, 2026 | 5.34 | 5.47 | 5.28 | 5.28 | 5.28 | -1.31% | - |
| Jun 4, 2026 | 5.18 | 5.35 | 5.18 | 5.35 | 5.35 | 3.08% | - |
| Jun 3, 2026 | 5.09 | 5.23 | 5.09 | 5.19 | 5.19 | 2.77% | - |
| Jun 2, 2026 | 5.11 | 5.18 | 5.04 | 5.05 | 5.05 | -0.49% | - |
| Jun 1, 2026 | 5.08 | 5.09 | 5.07 | 5.08 | 5.08 | 0.20% | - |
| May 29, 2026 | 5.12 | 5.12 | 5.04 | 5.07 | 5.07 | -0.49% | - |
| May 28, 2026 | 5.07 | 5.09 | 5.04 | 5.09 | 5.09 | 0.20% | - |
| May 27, 2026 | 5.12 | 5.15 | 5.08 | 5.08 | 5.08 | -1.17% | - |
| May 26, 2026 | 5.08 | 5.15 | 5.08 | 5.14 | 5.14 | 0.69% | - |
| May 25, 2026 | 5.03 | 5.11 | 5.03 | 5.11 | 5.11 | 3.72% | - |
| May 22, 2026 | 4.97 | 4.97 | 4.92 | 4.92 | 4.92 | -0.28% | 1,180 |
| May 21, 2026 | 4.92 | 4.94 | 4.91 | 4.94 | 4.94 | 2.62% | - |
| May 20, 2026 | 4.73 | 4.81 | 4.73 | 4.81 | 4.81 | -0.33% | - |
| May 19, 2026 | 4.74 | 4.86 | 4.74 | 4.83 | 4.83 | 1.26% | - |
| May 18, 2026 | 4.74 | 4.77 | 4.72 | 4.77 | 4.77 | -0.04% | - |
| May 15, 2026 | 4.75 | 4.77 | 4.72 | 4.77 | 4.77 | 1.10% | - |
| May 14, 2026 | 4.74 | 4.75 | 4.72 | 4.72 | 4.72 | 0.26% | - |
| May 13, 2026 | 4.79 | 4.81 | 4.70 | 4.70 | 4.70 | -2.97% | - |
| May 12, 2026 | 4.83 | 4.85 | 4.80 | 4.85 | 4.85 | -1.02% | - |