TomTom N.V. (AMS:TOM2)
Netherlands
· Delayed Price · Currency is EUR 5.32
-0.02 (-0.37%)
At close: Dec 5, 2025
TomTom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.35 | 5.42 | 5.32 | 5.32 | 5.32 | -0.37% | 105,829 |
| Dec 4, 2025 | 5.38 | 5.42 | 5.31 | 5.34 | 5.34 | -0.19% | 128,301 |
| Dec 3, 2025 | 5.40 | 5.42 | 5.30 | 5.35 | 5.35 | -0.56% | 111,515 |
| Dec 2, 2025 | 5.38 | 5.40 | 5.32 | 5.38 | 5.38 | -0.19% | 122,060 |
| Dec 1, 2025 | 5.44 | 5.54 | 5.34 | 5.39 | 5.39 | 0.94% | 233,503 |
| Nov 28, 2025 | 5.30 | 5.34 | 5.24 | 5.34 | 5.34 | 0.95% | 173,891 |
| Nov 27, 2025 | 5.25 | 5.29 | 5.22 | 5.29 | 5.29 | 0.86% | 130,970 |
| Nov 26, 2025 | 5.20 | 5.26 | 5.17 | 5.25 | 5.25 | 1.16% | 122,604 |
| Nov 25, 2025 | 5.07 | 5.19 | 5.01 | 5.19 | 5.19 | 1.97% | 174,043 |
| Nov 24, 2025 | 5.07 | 5.09 | 5.03 | 5.09 | 5.09 | 1.78% | 241,703 |
| Nov 21, 2025 | 5.09 | 5.09 | 4.93 | 5.00 | 5.00 | -2.14% | 305,588 |
| Nov 20, 2025 | 5.20 | 5.23 | 5.10 | 5.11 | 5.11 | -0.97% | 203,098 |
| Nov 19, 2025 | 5.19 | 5.20 | 5.14 | 5.16 | 5.16 | -0.19% | 113,330 |
| Nov 18, 2025 | 5.16 | 5.18 | 5.08 | 5.17 | 5.17 | -0.19% | 144,218 |
| Nov 17, 2025 | 5.24 | 5.37 | 5.17 | 5.18 | 5.18 | -0.67% | 267,157 |
| Nov 14, 2025 | 5.14 | 5.21 | 5.06 | 5.21 | 5.21 | 0.29% | 180,435 |
| Nov 13, 2025 | 5.18 | 5.22 | 5.14 | 5.20 | 5.20 | 0.48% | 146,063 |
| Nov 12, 2025 | 5.27 | 5.30 | 5.16 | 5.17 | 5.17 | -1.52% | 107,992 |
| Nov 11, 2025 | 5.24 | 5.29 | 5.21 | 5.25 | 5.25 | 0.19% | 108,135 |
| Nov 10, 2025 | 5.17 | 5.28 | 5.17 | 5.24 | 5.24 | 2.14% | 204,577 |
| Nov 7, 2025 | 5.04 | 5.24 | 5.01 | 5.13 | 5.13 | 2.09% | 433,191 |
| Nov 6, 2025 | 5.06 | 5.17 | 5.02 | 5.03 | 5.03 | -2.14% | 196,642 |
| Nov 5, 2025 | 5.10 | 5.19 | 5.06 | 5.14 | 5.14 | -0.48% | 159,384 |
| Nov 4, 2025 | 5.07 | 5.19 | 5.05 | 5.16 | 5.16 | -0.19% | 238,693 |
| Nov 3, 2025 | 5.20 | 5.27 | 5.12 | 5.17 | 5.17 | -1.05% | 209,723 |
| Oct 31, 2025 | 5.26 | 5.28 | 5.16 | 5.23 | 5.23 | -0.67% | 189,768 |
| Oct 30, 2025 | 5.27 | 5.31 | 5.21 | 5.26 | 5.26 | -0.47% | 173,877 |
| Oct 29, 2025 | 5.38 | 5.39 | 5.26 | 5.29 | 5.29 | -1.31% | 192,452 |
| Oct 28, 2025 | 5.41 | 5.42 | 5.29 | 5.36 | 5.36 | -1.38% | 228,410 |
| Oct 27, 2025 | 5.50 | 5.51 | 5.40 | 5.43 | 5.43 | -1.09% | 161,570 |
| Oct 24, 2025 | 5.63 | 5.63 | 5.47 | 5.49 | 5.49 | -1.88% | 185,779 |
| Oct 23, 2025 | 5.66 | 5.69 | 5.48 | 5.60 | 5.60 | -1.24% | 237,191 |
| Oct 22, 2025 | 5.75 | 5.78 | 5.67 | 5.67 | 5.67 | -1.99% | 183,598 |
| Oct 21, 2025 | 5.77 | 5.82 | 5.67 | 5.78 | 5.78 | -0.17% | 178,857 |
| Oct 20, 2025 | 5.81 | 5.91 | 5.74 | 5.79 | 5.79 | 0.35% | 248,403 |
| Oct 17, 2025 | 6.10 | 6.11 | 5.77 | 5.77 | 5.77 | -6.63% | 612,100 |
| Oct 16, 2025 | 6.02 | 6.33 | 5.91 | 6.18 | 6.18 | 1.31% | 661,449 |
| Oct 15, 2025 | 5.70 | 6.17 | 5.43 | 6.10 | 6.10 | 6.64% | 1,325,017 |
| Oct 14, 2025 | 5.92 | 5.96 | 5.40 | 5.72 | 5.72 | 5.93% | 1,717,076 |
| Oct 13, 2025 | 5.35 | 5.46 | 5.32 | 5.40 | 5.40 | 1.12% | 330,608 |
| Oct 10, 2025 | 5.52 | 5.53 | 5.34 | 5.34 | 5.34 | -3.09% | 259,507 |
| Oct 9, 2025 | 5.52 | 5.54 | 5.46 | 5.51 | 5.51 | 0.18% | 173,786 |
| Oct 8, 2025 | 5.48 | 5.58 | 5.41 | 5.50 | 5.50 | 0.55% | 389,643 |
| Oct 7, 2025 | 5.82 | 5.86 | 5.47 | 5.47 | 5.47 | -0.45% | 670,960 |
| Oct 6, 2025 | 5.41 | 5.50 | 5.39 | 5.50 | 5.50 | 0.73% | 209,753 |
| Oct 3, 2025 | 5.44 | 5.46 | 5.32 | 5.46 | 5.46 | -0.09% | 259,160 |
| Oct 2, 2025 | 5.44 | 5.64 | 5.34 | 5.46 | 5.46 | 3.21% | 324,111 |
| Oct 1, 2025 | 5.38 | 5.38 | 5.25 | 5.29 | 5.29 | -1.31% | 119,072 |
| Sep 30, 2025 | 5.30 | 5.41 | 5.29 | 5.36 | 5.36 | 0.19% | 99,060 |
| Sep 29, 2025 | 5.42 | 5.46 | 5.35 | 5.35 | 5.35 | -0.83% | 71,836 |