TomTom N.V. (VIE:TOM2)
Austria · Delayed Price · Currency is EUR 4.068
-0.024 (-0.59%)
Last updated: Sep 3, 2026, 11:00 AM CET
VIE:TOM2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 4.14 | 4.14 | 4.09 | 4.09 | 4.09 | -2.48% | - |
| Aug 31, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | 0.96% | - |
| Aug 28, 2026 | 4.15 | 4.16 | 4.15 | 4.16 | 4.16 | 0.05% | - |
| Aug 27, 2026 | 4.14 | 4.15 | 4.13 | 4.15 | 4.15 | 0.63% | - |
| Aug 26, 2026 | 4.08 | 4.13 | 4.08 | 4.13 | 4.13 | 1.47% | - |
| Aug 25, 2026 | 4.07 | 4.11 | 4.06 | 4.07 | 4.07 | -0.49% | - |
| Aug 24, 2026 | 4.05 | 4.09 | 4.05 | 4.09 | 4.09 | 1.04% | - |
| Aug 21, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.20% | - |
| Aug 20, 2026 | 4.09 | 4.09 | 4.05 | 4.05 | 4.05 | 2.27% | - |
| Aug 19, 2026 | 3.97 | 3.97 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Aug 18, 2026 | 3.98 | 4.01 | 3.98 | 3.98 | 3.98 | -1.14% | - |
| Aug 17, 2026 | 4.22 | 4.22 | 4.03 | 4.03 | 4.03 | -6.41% | - |
| Aug 14, 2026 | 4.26 | 4.33 | 4.26 | 4.31 | 4.31 | 3.41% | - |
| Aug 13, 2026 | 4.12 | 4.16 | 4.10 | 4.16 | 4.16 | 1.22% | - |
| Aug 12, 2026 | 4.13 | 4.13 | 4.11 | 4.11 | 4.11 | -0.05% | - |
| Aug 11, 2026 | 4.00 | 4.12 | 4.00 | 4.12 | 4.12 | 2.95% | - |
| Aug 10, 2026 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | -0.55% | - |
| Aug 7, 2026 | 3.99 | 4.02 | 3.99 | 4.02 | 4.02 | 2.50% | - |
| Aug 6, 2026 | 3.86 | 3.94 | 3.86 | 3.92 | 3.92 | -0.61% | - |
| Aug 5, 2026 | 3.93 | 3.95 | 3.93 | 3.95 | 3.95 | 1.70% | - |
| Aug 4, 2026 | 3.92 | 3.92 | 3.87 | 3.88 | 3.88 | -0.15% | - |
| Aug 3, 2026 | 3.88 | 3.91 | 3.88 | 3.89 | 3.89 | 0.62% | - |
| Jul 31, 2026 | 3.86 | 3.86 | 3.85 | 3.86 | 3.86 | -0.31% | - |
| Jul 30, 2026 | 3.89 | 3.89 | 3.87 | 3.87 | 3.87 | 0.31% | - |
| Jul 29, 2026 | 3.69 | 3.94 | 3.69 | 3.86 | 3.86 | 4.60% | 2,455 |
| Jul 28, 2026 | 3.56 | 3.69 | 3.56 | 3.69 | 3.69 | 2.96% | - |
| Jul 27, 2026 | 3.58 | 3.63 | 3.58 | 3.59 | 3.59 | 1.41% | - |
| Jul 24, 2026 | 3.47 | 3.54 | 3.47 | 3.54 | 3.54 | 2.02% | - |
| Jul 23, 2026 | 3.61 | 3.62 | 3.47 | 3.47 | 3.47 | -4.68% | - |
| Jul 22, 2026 | 3.75 | 3.75 | 3.64 | 3.64 | 3.64 | -4.32% | - |
| Jul 21, 2026 | 3.79 | 3.81 | 3.79 | 3.80 | 3.80 | -2.46% | - |
| 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% | - |