UK markets closed

TomTom N.V. (TOM2.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
7.41+0.03 (+0.47%)
At close: 05:35PM CET
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20247.407.477.267.417.41180,561
27 Mar 20247.347.407.207.387.38151,244
26 Mar 20247.387.457.327.347.34133,683
25 Mar 20247.307.397.267.397.39150,431
22 Mar 20247.297.397.267.307.30144,258
21 Mar 20247.137.357.137.337.33224,452
20 Mar 20247.207.307.147.157.15149,189
19 Mar 20247.197.277.107.227.22222,920
18 Mar 20247.037.177.037.117.11203,397
15 Mar 20247.217.247.017.027.02286,439
14 Mar 20247.237.317.197.217.21159,321
13 Mar 20247.457.457.267.267.2698,946
12 Mar 20247.237.407.237.367.36127,443
11 Mar 20247.057.277.017.227.22145,656
08 Mar 20247.227.227.077.117.11139,557
07 Mar 20247.077.247.077.197.19108,925
06 Mar 20247.107.207.097.137.13170,407
05 Mar 20247.257.267.097.137.13159,082
04 Mar 20247.417.487.307.307.30171,421
01 Mar 20247.437.477.347.427.42149,537
29 Feb 20247.437.457.367.437.43191,836
28 Feb 20247.457.497.327.437.43142,341
27 Feb 20247.467.497.377.467.46171,238
26 Feb 20247.497.567.467.517.51115,709
23 Feb 20247.567.667.457.497.49230,090
22 Feb 20247.537.647.477.617.61224,596
21 Feb 20247.347.457.347.417.41163,871
20 Feb 20247.477.477.327.347.34195,171
19 Feb 20247.707.737.537.537.53227,949
16 Feb 20247.687.797.687.747.74252,195
15 Feb 20247.707.747.667.667.66206,232
14 Feb 20247.517.647.477.647.64256,606
13 Feb 20247.627.677.377.507.50265,360
12 Feb 20247.517.637.507.637.63289,185
09 Feb 20247.547.577.397.477.47490,440
08 Feb 20247.437.647.337.557.55560,390
07 Feb 20247.287.457.277.307.30411,034
06 Feb 20247.307.427.067.247.24685,154
05 Feb 20247.037.267.007.267.26717,451
02 Feb 20246.527.166.437.007.001,848,042
01 Feb 20246.296.476.226.306.30397,705
31 Jan 20246.306.326.246.306.30366,633
30 Jan 20246.416.536.346.346.34327,912
29 Jan 20246.356.396.246.396.39338,760
26 Jan 20246.386.436.286.386.38282,083
25 Jan 20246.506.556.416.456.45213,286
24 Jan 20246.436.536.406.506.50286,241
23 Jan 20246.476.496.366.436.43306,357
22 Jan 20246.246.466.186.456.45556,859
19 Jan 20246.226.246.096.136.13366,035
18 Jan 20246.126.216.036.206.20518,136
17 Jan 20246.096.166.066.146.14211,371
16 Jan 20246.016.156.016.156.15234,416
15 Jan 20246.246.246.096.106.10430,466
12 Jan 20246.376.476.306.376.37274,902
11 Jan 20246.346.626.346.396.39839,515
10 Jan 20246.306.346.266.306.30281,351
09 Jan 20246.206.346.116.306.30360,188
08 Jan 20246.056.216.016.216.21361,904
05 Jan 20246.056.055.946.036.03332,941
04 Jan 20246.106.125.976.086.08335,595
03 Jan 20246.246.246.056.096.09442,696
02 Jan 20246.406.436.226.256.25287,221
29 Dec 20236.426.516.386.396.39265,975
28 Dec 20236.536.536.396.446.44239,063
27 Dec 20236.446.566.446.496.49283,439
22 Dec 20236.436.456.376.446.44226,921
21 Dec 20236.456.456.296.406.40244,803
20 Dec 20236.376.456.296.416.41367,646
19 Dec 20236.276.706.226.416.411,130,827
18 Dec 20236.196.276.156.206.20279,644
15 Dec 20236.326.376.166.206.201,985,694
14 Dec 20236.286.366.246.286.28504,799
13 Dec 20236.126.206.096.136.13429,355
12 Dec 20236.226.326.136.156.15513,839
11 Dec 20236.376.396.186.226.22475,969
08 Dec 20236.286.456.246.396.39506,961
07 Dec 20236.206.266.016.266.26350,594
06 Dec 20236.106.246.106.226.22443,167
05 Dec 20236.106.106.006.086.08215,467
04 Dec 20236.206.226.046.056.05307,725
01 Dec 20236.176.206.116.166.16342,183
30 Nov 20236.276.276.056.076.07392,911
29 Nov 20236.076.286.076.226.22353,592
28 Nov 20236.076.076.006.056.05224,869
27 Nov 20236.126.166.086.086.08154,317
24 Nov 20236.096.146.076.116.11194,594
23 Nov 20236.226.226.096.106.10283,412
22 Nov 20236.206.266.166.206.20202,316
21 Nov 20236.556.556.196.196.19494,799
20 Nov 20236.536.576.406.426.42654,691
17 Nov 20236.226.306.226.296.29201,642
16 Nov 20236.226.286.126.166.16261,942
15 Nov 20236.286.406.216.286.28244,895
14 Nov 20236.116.306.026.266.26381,789
13 Nov 20236.036.075.996.056.05185,287
10 Nov 20236.086.095.916.016.01220,585
09 Nov 20236.006.146.006.146.14216,860
08 Nov 20236.006.055.926.056.05307,728
07 Nov 20235.846.015.845.985.98180,540
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...