Amsterdam - Delayed Quote • EUR
TomTom N.V. (TOM2.AS)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.60 | 5.82 | 5.60 | 5.78 | 5.78 | 475,734 |
| Apr 25, 2024 | 5.70 | 5.72 | 5.51 | 5.57 | 5.57 | 419,134 |
| Apr 24, 2024 | 5.59 | 5.74 | 5.55 | 5.73 | 5.73 | 524,733 |
| Apr 23, 2024 | 5.46 | 5.59 | 5.45 | 5.52 | 5.52 | 546,527 |
| Apr 22, 2024 | 5.71 | 5.76 | 5.42 | 5.46 | 5.46 | 957,240 |
| Apr 19, 2024 | 5.75 | 5.93 | 5.70 | 5.70 | 5.70 | 569,243 |
| Apr 18, 2024 | 6.22 | 6.23 | 5.98 | 5.98 | 5.98 | 668,949 |
| Apr 17, 2024 | 6.76 | 6.76 | 6.04 | 6.18 | 6.18 | 2,045,397 |
| Apr 16, 2024 | 7.19 | 7.28 | 7.07 | 7.28 | 7.28 | 227,592 |
| Apr 15, 2024 | 7.40 | 7.51 | 7.25 | 7.28 | 7.28 | 213,528 |
| Apr 12, 2024 | 7.61 | 7.68 | 7.38 | 7.39 | 7.39 | 296,905 |
| Apr 11, 2024 | 7.41 | 7.57 | 7.36 | 7.53 | 7.53 | 150,294 |
| Apr 10, 2024 | 7.59 | 7.63 | 7.43 | 7.46 | 7.46 | 178,654 |
| Apr 9, 2024 | 7.40 | 7.59 | 7.39 | 7.51 | 7.51 | 184,700 |
| Apr 8, 2024 | 7.36 | 7.47 | 7.36 | 7.41 | 7.41 | 108,008 |
| Apr 5, 2024 | 7.41 | 7.48 | 7.28 | 7.38 | 7.38 | 167,307 |
| Apr 4, 2024 | 7.50 | 7.56 | 7.45 | 7.51 | 7.51 | 207,223 |
| Apr 3, 2024 | 7.39 | 7.49 | 7.28 | 7.45 | 7.45 | 108,321 |
| Apr 2, 2024 | 7.41 | 7.53 | 7.29 | 7.39 | 7.39 | 235,813 |
| Mar 28, 2024 | 7.40 | 7.47 | 7.26 | 7.41 | 7.41 | 180,561 |
| Mar 27, 2024 | 7.34 | 7.40 | 7.20 | 7.38 | 7.38 | 151,244 |
| Mar 26, 2024 | 7.38 | 7.45 | 7.32 | 7.34 | 7.34 | 133,683 |
| Mar 25, 2024 | 7.30 | 7.39 | 7.26 | 7.39 | 7.39 | 150,431 |
| Mar 22, 2024 | 7.29 | 7.39 | 7.26 | 7.30 | 7.30 | 144,258 |
| Mar 21, 2024 | 7.13 | 7.35 | 7.13 | 7.33 | 7.33 | 224,452 |
| Mar 20, 2024 | 7.20 | 7.30 | 7.14 | 7.15 | 7.15 | 149,189 |
| Mar 19, 2024 | 7.19 | 7.27 | 7.10 | 7.22 | 7.22 | 222,920 |
| Mar 18, 2024 | 7.03 | 7.17 | 7.03 | 7.11 | 7.11 | 203,397 |
| Mar 15, 2024 | 7.21 | 7.24 | 7.01 | 7.02 | 7.02 | 286,439 |
| Mar 14, 2024 | 7.23 | 7.31 | 7.19 | 7.21 | 7.21 | 159,321 |
| Mar 13, 2024 | 7.45 | 7.45 | 7.26 | 7.26 | 7.26 | 98,946 |
| Mar 12, 2024 | 7.23 | 7.40 | 7.23 | 7.36 | 7.36 | 127,443 |
| Mar 11, 2024 | 7.05 | 7.27 | 7.01 | 7.22 | 7.22 | 145,656 |
| Mar 8, 2024 | 7.22 | 7.22 | 7.07 | 7.11 | 7.11 | 139,557 |
| Mar 7, 2024 | 7.07 | 7.24 | 7.07 | 7.19 | 7.19 | 108,925 |
| Mar 6, 2024 | 7.10 | 7.20 | 7.09 | 7.13 | 7.13 | 170,407 |
| Mar 5, 2024 | 7.25 | 7.26 | 7.09 | 7.13 | 7.13 | 159,082 |
| Mar 4, 2024 | 7.41 | 7.48 | 7.30 | 7.30 | 7.30 | 171,421 |
| Mar 1, 2024 | 7.43 | 7.47 | 7.34 | 7.42 | 7.42 | 149,537 |
| Feb 29, 2024 | 7.43 | 7.45 | 7.36 | 7.43 | 7.43 | 191,836 |
| Feb 28, 2024 | 7.45 | 7.49 | 7.32 | 7.43 | 7.43 | 142,341 |
| Feb 27, 2024 | 7.46 | 7.49 | 7.37 | 7.46 | 7.46 | 171,238 |
| Feb 26, 2024 | 7.49 | 7.56 | 7.46 | 7.51 | 7.51 | 115,709 |
| Feb 23, 2024 | 7.56 | 7.66 | 7.45 | 7.49 | 7.49 | 230,090 |
| Feb 22, 2024 | 7.53 | 7.64 | 7.47 | 7.61 | 7.61 | 224,596 |
| Feb 21, 2024 | 7.34 | 7.45 | 7.34 | 7.41 | 7.41 | 163,871 |
| Feb 20, 2024 | 7.47 | 7.47 | 7.32 | 7.34 | 7.34 | 195,171 |
| Feb 19, 2024 | 7.70 | 7.73 | 7.53 | 7.53 | 7.53 | 227,949 |
| Feb 16, 2024 | 7.68 | 7.79 | 7.68 | 7.74 | 7.74 | 252,195 |
| Feb 15, 2024 | 7.70 | 7.74 | 7.66 | 7.66 | 7.66 | 206,232 |
| Feb 14, 2024 | 7.51 | 7.64 | 7.47 | 7.64 | 7.64 | 256,606 |
| Feb 13, 2024 | 7.62 | 7.67 | 7.37 | 7.50 | 7.50 | 265,360 |
| Feb 12, 2024 | 7.51 | 7.63 | 7.50 | 7.63 | 7.63 | 289,185 |
| Feb 9, 2024 | 7.54 | 7.57 | 7.39 | 7.47 | 7.47 | 490,440 |
| Feb 8, 2024 | 7.43 | 7.64 | 7.33 | 7.55 | 7.55 | 560,390 |
| Feb 7, 2024 | 7.28 | 7.45 | 7.27 | 7.30 | 7.30 | 411,034 |
| Feb 6, 2024 | 7.30 | 7.42 | 7.06 | 7.24 | 7.24 | 685,154 |
| Feb 5, 2024 | 7.03 | 7.26 | 7.00 | 7.26 | 7.26 | 717,451 |
| Feb 2, 2024 | 6.52 | 7.16 | 6.43 | 7.00 | 7.00 | 1,848,042 |
| Feb 1, 2024 | 6.29 | 6.47 | 6.22 | 6.30 | 6.30 | 397,705 |
| Jan 31, 2024 | 6.30 | 6.32 | 6.24 | 6.30 | 6.30 | 366,633 |
| Jan 30, 2024 | 6.41 | 6.53 | 6.34 | 6.34 | 6.34 | 327,912 |
| Jan 29, 2024 | 6.35 | 6.39 | 6.24 | 6.39 | 6.39 | 338,760 |
| Jan 26, 2024 | 6.38 | 6.43 | 6.28 | 6.38 | 6.38 | 282,083 |
| Jan 25, 2024 | 6.50 | 6.55 | 6.41 | 6.45 | 6.45 | 213,286 |
| Jan 24, 2024 | 6.43 | 6.53 | 6.40 | 6.50 | 6.50 | 286,241 |
| Jan 23, 2024 | 6.47 | 6.49 | 6.36 | 6.43 | 6.43 | 306,357 |
| Jan 22, 2024 | 6.24 | 6.46 | 6.18 | 6.45 | 6.45 | 556,859 |
| Jan 19, 2024 | 6.22 | 6.24 | 6.09 | 6.13 | 6.13 | 366,035 |
| Jan 18, 2024 | 6.12 | 6.21 | 6.03 | 6.20 | 6.20 | 518,136 |
| Jan 17, 2024 | 6.09 | 6.16 | 6.06 | 6.14 | 6.14 | 211,371 |
| Jan 16, 2024 | 6.01 | 6.15 | 6.01 | 6.15 | 6.15 | 234,416 |
| Jan 15, 2024 | 6.24 | 6.24 | 6.09 | 6.10 | 6.10 | 430,466 |
| Jan 12, 2024 | 6.37 | 6.47 | 6.30 | 6.37 | 6.37 | 274,902 |
| Jan 11, 2024 | 6.34 | 6.62 | 6.34 | 6.39 | 6.39 | 839,515 |
| Jan 10, 2024 | 6.30 | 6.34 | 6.26 | 6.30 | 6.30 | 281,351 |
| Jan 9, 2024 | 6.20 | 6.34 | 6.11 | 6.30 | 6.30 | 360,188 |
| Jan 8, 2024 | 6.05 | 6.21 | 6.01 | 6.21 | 6.21 | 361,904 |
| Jan 5, 2024 | 6.05 | 6.05 | 5.94 | 6.03 | 6.03 | 332,941 |
| Jan 4, 2024 | 6.10 | 6.12 | 5.97 | 6.08 | 6.08 | 335,595 |
| Jan 3, 2024 | 6.24 | 6.24 | 6.05 | 6.09 | 6.09 | 442,696 |
| Jan 2, 2024 | 6.40 | 6.43 | 6.22 | 6.25 | 6.25 | 287,221 |
| Dec 29, 2023 | 6.42 | 6.51 | 6.38 | 6.39 | 6.39 | 265,975 |
| Dec 28, 2023 | 6.53 | 6.53 | 6.39 | 6.44 | 6.44 | 239,063 |
| Dec 27, 2023 | 6.44 | 6.56 | 6.44 | 6.49 | 6.49 | 283,439 |
| Dec 22, 2023 | 6.43 | 6.45 | 6.37 | 6.44 | 6.44 | 226,921 |
| Dec 21, 2023 | 6.45 | 6.45 | 6.29 | 6.40 | 6.40 | 244,803 |
| Dec 20, 2023 | 6.37 | 6.45 | 6.29 | 6.41 | 6.41 | 367,646 |
| Dec 19, 2023 | 6.27 | 6.70 | 6.22 | 6.41 | 6.41 | 1,130,827 |
| Dec 18, 2023 | 6.19 | 6.27 | 6.15 | 6.20 | 6.20 | 279,644 |
| Dec 15, 2023 | 6.32 | 6.37 | 6.16 | 6.20 | 6.20 | 1,985,694 |
| Dec 14, 2023 | 6.28 | 6.36 | 6.24 | 6.28 | 6.28 | 504,799 |
| Dec 13, 2023 | 6.12 | 6.20 | 6.09 | 6.13 | 6.13 | 429,355 |
| Dec 12, 2023 | 6.22 | 6.32 | 6.13 | 6.15 | 6.15 | 513,839 |
| Dec 11, 2023 | 6.37 | 6.39 | 6.18 | 6.22 | 6.22 | 475,969 |
| Dec 8, 2023 | 6.28 | 6.45 | 6.24 | 6.39 | 6.39 | 506,961 |
| Dec 7, 2023 | 6.20 | 6.26 | 6.01 | 6.26 | 6.26 | 350,594 |
| Dec 6, 2023 | 6.10 | 6.24 | 6.10 | 6.22 | 6.22 | 443,167 |
| Dec 5, 2023 | 6.10 | 6.10 | 6.00 | 6.08 | 6.08 | 215,467 |
| Dec 4, 2023 | 6.20 | 6.22 | 6.04 | 6.05 | 6.05 | 307,725 |
| Dec 1, 2023 | 6.17 | 6.20 | 6.11 | 6.16 | 6.16 | 342,183 |
| Nov 30, 2023 | 6.27 | 6.27 | 6.05 | 6.07 | 6.07 | 392,911 |
| Nov 29, 2023 | 6.07 | 6.28 | 6.07 | 6.22 | 6.22 | 353,592 |
| Nov 28, 2023 | 6.07 | 6.07 | 6.00 | 6.05 | 6.05 | 224,869 |
| Nov 27, 2023 | 6.12 | 6.16 | 6.08 | 6.08 | 6.08 | 154,317 |
| Nov 24, 2023 | 6.09 | 6.14 | 6.07 | 6.11 | 6.11 | 194,594 |
| Nov 23, 2023 | 6.22 | 6.22 | 6.09 | 6.10 | 6.10 | 283,412 |
| Nov 22, 2023 | 6.20 | 6.26 | 6.16 | 6.20 | 6.20 | 202,316 |
| Nov 21, 2023 | 6.55 | 6.55 | 6.19 | 6.19 | 6.19 | 494,799 |
| Nov 20, 2023 | 6.53 | 6.57 | 6.40 | 6.42 | 6.42 | 654,691 |
| Nov 17, 2023 | 6.22 | 6.30 | 6.22 | 6.29 | 6.29 | 201,642 |
| Nov 16, 2023 | 6.22 | 6.28 | 6.12 | 6.16 | 6.16 | 261,942 |
| Nov 15, 2023 | 6.28 | 6.40 | 6.21 | 6.28 | 6.28 | 244,895 |
| Nov 14, 2023 | 6.11 | 6.30 | 6.02 | 6.26 | 6.26 | 381,789 |
| Nov 13, 2023 | 6.03 | 6.07 | 5.99 | 6.05 | 6.05 | 185,287 |
| Nov 10, 2023 | 6.08 | 6.09 | 5.91 | 6.01 | 6.01 | 220,585 |
| Nov 9, 2023 | 6.00 | 6.14 | 6.00 | 6.14 | 6.14 | 216,860 |
| Nov 8, 2023 | 6.00 | 6.05 | 5.92 | 6.05 | 6.05 | 307,728 |
| Nov 7, 2023 | 5.84 | 6.01 | 5.84 | 5.98 | 5.98 | 180,540 |
| Nov 6, 2023 | 5.90 | 5.99 | 5.88 | 5.88 | 5.88 | 276,823 |
| Nov 3, 2023 | 5.84 | 5.97 | 5.76 | 5.88 | 5.88 | 266,762 |
| Nov 2, 2023 | 5.66 | 5.91 | 5.64 | 5.80 | 5.80 | 373,707 |
| Nov 1, 2023 | 5.65 | 5.68 | 5.50 | 5.59 | 5.59 | 392,641 |
| Oct 31, 2023 | 5.45 | 5.68 | 5.44 | 5.65 | 5.65 | 383,935 |
| Oct 30, 2023 | 5.55 | 5.72 | 5.45 | 5.45 | 5.45 | 650,046 |
| Oct 27, 2023 | 5.16 | 5.32 | 5.12 | 5.29 | 5.29 | 229,462 |
| Oct 26, 2023 | 5.15 | 5.24 | 5.11 | 5.16 | 5.16 | 209,808 |
| Oct 25, 2023 | 5.52 | 5.52 | 5.18 | 5.22 | 5.22 | 372,737 |
| Oct 24, 2023 | 5.40 | 5.53 | 5.38 | 5.40 | 5.40 | 307,851 |
| Oct 23, 2023 | 5.33 | 5.36 | 5.22 | 5.34 | 5.34 | 206,053 |
| Oct 20, 2023 | 5.23 | 5.41 | 5.13 | 5.35 | 5.35 | 374,508 |
| Oct 19, 2023 | 5.48 | 5.55 | 5.29 | 5.30 | 5.30 | 402,574 |
| Oct 18, 2023 | 5.60 | 5.70 | 5.48 | 5.48 | 5.48 | 355,913 |
| Oct 17, 2023 | 5.98 | 5.98 | 5.52 | 5.67 | 5.67 | 649,108 |
| Oct 16, 2023 | 6.25 | 6.25 | 5.89 | 5.99 | 5.99 | 880,937 |
| Oct 13, 2023 | 6.85 | 6.85 | 6.26 | 6.26 | 6.26 | 1,113,147 |
| Oct 12, 2023 | 6.90 | 6.94 | 6.79 | 6.91 | 6.91 | 290,873 |
| Oct 11, 2023 | 6.78 | 6.86 | 6.75 | 6.85 | 6.85 | 167,708 |
| Oct 10, 2023 | 6.63 | 6.79 | 6.63 | 6.78 | 6.78 | 117,500 |
| Oct 9, 2023 | 6.61 | 6.64 | 6.57 | 6.62 | 6.62 | 85,741 |
| Oct 6, 2023 | 6.53 | 6.66 | 6.53 | 6.66 | 6.66 | 78,769 |
| Oct 5, 2023 | 6.60 | 6.66 | 6.56 | 6.57 | 6.57 | 108,481 |
| Oct 4, 2023 | 6.49 | 6.55 | 6.45 | 6.54 | 6.54 | 137,845 |
| Oct 3, 2023 | 6.70 | 6.70 | 6.51 | 6.52 | 6.52 | 138,448 |
| Oct 2, 2023 | 6.72 | 6.81 | 6.70 | 6.75 | 6.75 | 83,972 |
| Sep 29, 2023 | 6.63 | 6.85 | 6.63 | 6.76 | 6.76 | 140,470 |
| Sep 28, 2023 | 6.68 | 6.68 | 6.51 | 6.63 | 6.63 | 114,599 |
| Sep 27, 2023 | 6.66 | 6.66 | 6.58 | 6.59 | 6.59 | 99,215 |
| Sep 26, 2023 | 6.71 | 6.74 | 6.61 | 6.61 | 6.61 | 131,492 |
| Sep 25, 2023 | 6.78 | 6.78 | 6.63 | 6.76 | 6.76 | 124,777 |
| Sep 22, 2023 | 6.80 | 6.85 | 6.68 | 6.80 | 6.80 | 139,570 |
| Sep 21, 2023 | 6.86 | 6.89 | 6.78 | 6.81 | 6.81 | 122,252 |
| Sep 20, 2023 | 6.76 | 6.98 | 6.76 | 6.91 | 6.91 | 133,673 |
| Sep 19, 2023 | 6.72 | 6.82 | 6.72 | 6.80 | 6.80 | 148,330 |
| Sep 18, 2023 | 6.89 | 6.89 | 6.73 | 6.75 | 6.75 | 98,606 |
| Sep 15, 2023 | 6.85 | 6.89 | 6.81 | 6.81 | 6.81 | 203,051 |
| Sep 14, 2023 | 6.80 | 6.86 | 6.74 | 6.85 | 6.85 | 130,968 |
| Sep 13, 2023 | 6.97 | 6.99 | 6.72 | 6.76 | 6.76 | 143,748 |
| Sep 12, 2023 | 6.95 | 6.99 | 6.89 | 6.97 | 6.97 | 130,294 |
| Sep 11, 2023 | 7.00 | 7.09 | 6.95 | 6.97 | 6.97 | 102,192 |
| Sep 8, 2023 | 6.97 | 6.97 | 6.86 | 6.96 | 6.96 | 148,480 |
| Sep 7, 2023 | 7.04 | 7.09 | 6.90 | 6.93 | 6.93 | 174,672 |
| Sep 6, 2023 | 7.07 | 7.14 | 7.03 | 7.03 | 7.03 | 74,940 |
| Sep 5, 2023 | 7.14 | 7.16 | 7.09 | 7.13 | 7.13 | 54,431 |
| Sep 4, 2023 | 7.22 | 7.26 | 7.11 | 7.14 | 7.14 | 60,626 |
| Sep 1, 2023 | 7.39 | 7.39 | 7.18 | 7.20 | 7.20 | 76,662 |
| Aug 31, 2023 | 7.25 | 7.38 | 7.24 | 7.33 | 7.33 | 252,241 |
| Aug 30, 2023 | 7.28 | 7.28 | 7.24 | 7.26 | 7.26 | 100,431 |
| Aug 29, 2023 | 7.16 | 7.28 | 7.16 | 7.26 | 7.26 | 132,511 |
| Aug 28, 2023 | 7.07 | 7.16 | 7.01 | 7.16 | 7.16 | 82,958 |
| Aug 25, 2023 | 7.01 | 7.14 | 6.99 | 7.01 | 7.01 | 198,687 |
| Aug 24, 2023 | 7.21 | 7.30 | 7.03 | 7.07 | 7.07 | 169,425 |
| Aug 23, 2023 | 7.15 | 7.28 | 7.15 | 7.21 | 7.21 | 93,028 |
| Aug 22, 2023 | 7.17 | 7.28 | 7.17 | 7.26 | 7.26 | 79,728 |
| Aug 21, 2023 | 7.13 | 7.16 | 7.08 | 7.14 | 7.14 | 119,688 |
| Aug 18, 2023 | 7.18 | 7.18 | 7.05 | 7.13 | 7.13 | 158,485 |
| Aug 17, 2023 | 7.45 | 7.45 | 7.14 | 7.18 | 7.18 | 229,010 |
| Aug 16, 2023 | 7.40 | 7.50 | 7.39 | 7.45 | 7.45 | 159,895 |
| Aug 15, 2023 | 7.36 | 7.50 | 7.36 | 7.47 | 7.47 | 206,023 |
| Aug 14, 2023 | 7.30 | 7.39 | 7.28 | 7.36 | 7.36 | 110,411 |
| Aug 11, 2023 | 7.43 | 7.45 | 7.29 | 7.30 | 7.30 | 155,481 |
| Aug 10, 2023 | 7.45 | 7.49 | 7.42 | 7.45 | 7.45 | 179,474 |
| Aug 9, 2023 | 7.53 | 7.58 | 7.43 | 7.46 | 7.46 | 132,160 |
| Aug 8, 2023 | 7.68 | 7.70 | 7.45 | 7.48 | 7.48 | 175,932 |
| Aug 7, 2023 | 7.60 | 7.79 | 7.60 | 7.70 | 7.70 | 131,564 |
| Aug 4, 2023 | 7.78 | 7.78 | 7.71 | 7.78 | 7.78 | 104,091 |
| Aug 3, 2023 | 7.70 | 7.76 | 7.61 | 7.74 | 7.74 | 149,039 |
| Aug 2, 2023 | 7.90 | 7.90 | 7.70 | 7.72 | 7.72 | 238,162 |
| Aug 1, 2023 | 7.90 | 7.99 | 7.88 | 7.93 | 7.93 | 139,153 |
| Jul 31, 2023 | 7.92 | 8.01 | 7.80 | 7.95 | 7.95 | 373,193 |
| Jul 28, 2023 | 7.95 | 8.05 | 7.88 | 7.91 | 7.91 | 211,843 |
| Jul 27, 2023 | 7.80 | 7.99 | 7.77 | 7.97 | 7.97 | 224,616 |
| Jul 26, 2023 | 7.75 | 7.82 | 7.68 | 7.75 | 7.75 | 166,305 |
| Jul 25, 2023 | 7.76 | 7.84 | 7.70 | 7.80 | 7.80 | 146,107 |
| Jul 24, 2023 | 7.57 | 7.82 | 7.55 | 7.70 | 7.70 | 250,056 |
| Jul 21, 2023 | 7.63 | 7.80 | 7.59 | 7.63 | 7.63 | 334,466 |
| Jul 20, 2023 | 7.33 | 7.63 | 7.33 | 7.59 | 7.59 | 383,480 |
| Jul 19, 2023 | 7.45 | 7.53 | 7.38 | 7.42 | 7.42 | 695,513 |
| Jul 18, 2023 | 7.83 | 7.84 | 7.36 | 7.47 | 7.47 | 956,677 |
| Jul 17, 2023 | 7.86 | 8.14 | 7.59 | 7.82 | 7.82 | 1,654,151 |
| Jul 14, 2023 | 7.22 | 7.22 | 7.12 | 7.20 | 7.20 | 252,817 |
| Jul 13, 2023 | 7.06 | 7.24 | 7.05 | 7.20 | 7.20 | 206,169 |
| Jul 12, 2023 | 7.07 | 7.20 | 6.99 | 7.05 | 7.05 | 184,308 |
| Jul 11, 2023 | 6.99 | 7.03 | 6.93 | 6.99 | 6.99 | 145,104 |
| Jul 10, 2023 | 6.84 | 6.97 | 6.84 | 6.96 | 6.96 | 79,727 |
| Jul 7, 2023 | 6.90 | 6.93 | 6.86 | 6.91 | 6.91 | 110,221 |
| Jul 6, 2023 | 6.95 | 7.01 | 6.91 | 6.91 | 6.91 | 161,121 |
| Jul 5, 2023 | 7.20 | 7.20 | 6.96 | 6.99 | 6.99 | 116,078 |
| Jul 4, 2023 | 7.25 | 7.25 | 7.15 | 7.20 | 7.20 | 109,081 |
| Jul 3, 2023 | 7.11 | 7.24 | 7.11 | 7.20 | 7.20 | 122,811 |
| Jun 30, 2023 | 6.91 | 7.14 | 6.91 | 7.12 | 7.12 | 185,201 |
| Jun 29, 2023 | 6.85 | 6.93 | 6.84 | 6.91 | 6.91 | 155,119 |
| Jun 28, 2023 | 6.66 | 6.84 | 6.66 | 6.84 | 6.84 | 139,467 |
| Jun 27, 2023 | 6.72 | 6.75 | 6.66 | 6.68 | 6.68 | 136,313 |
| Jun 26, 2023 | 6.75 | 6.84 | 6.68 | 6.76 | 6.76 | 155,927 |
| Jun 23, 2023 | 6.95 | 6.95 | 6.78 | 6.78 | 6.78 | 120,129 |
| Jun 22, 2023 | 6.83 | 6.93 | 6.81 | 6.91 | 6.91 | 105,200 |
| Jun 21, 2023 | 6.85 | 6.97 | 6.84 | 6.85 | 6.85 | 141,077 |
| Jun 20, 2023 | 6.98 | 6.98 | 6.89 | 6.91 | 6.91 | 110,898 |
| Jun 19, 2023 | 7.00 | 7.05 | 6.95 | 6.99 | 6.99 | 134,227 |
| Jun 16, 2023 | 7.00 | 7.13 | 7.00 | 7.01 | 7.01 | 203,273 |
| Jun 15, 2023 | 7.12 | 7.18 | 7.05 | 7.11 | 7.11 | 116,278 |
| Jun 14, 2023 | 7.16 | 7.22 | 7.09 | 7.14 | 7.14 | 132,416 |
| Jun 13, 2023 | 7.07 | 7.18 | 7.01 | 7.16 | 7.16 | 269,801 |
| Jun 12, 2023 | 6.90 | 7.03 | 6.90 | 7.03 | 7.03 | 117,736 |
| Jun 9, 2023 | 6.87 | 6.95 | 6.87 | 6.91 | 6.91 | 85,350 |
| Jun 8, 2023 | 6.96 | 6.96 | 6.85 | 6.89 | 6.89 | 200,110 |
| Jun 7, 2023 | 7.07 | 7.08 | 6.96 | 6.99 | 6.99 | 161,217 |
| Jun 6, 2023 | 7.00 | 7.03 | 6.91 | 7.00 | 7.00 | 209,212 |
| Jun 5, 2023 | 7.11 | 7.14 | 7.01 | 7.01 | 7.01 | 140,089 |
| Jun 2, 2023 | 7.14 | 7.20 | 7.03 | 7.14 | 7.14 | 309,281 |
| Jun 1, 2023 | 7.08 | 7.19 | 7.01 | 7.09 | 7.09 | 148,071 |
| May 31, 2023 | 7.30 | 7.33 | 7.13 | 7.14 | 7.14 | 175,421 |
| May 30, 2023 | 7.24 | 7.35 | 7.20 | 7.30 | 7.30 | 203,671 |
| May 29, 2023 | 7.28 | 7.30 | 7.26 | 7.28 | 7.28 | 49,081 |
| May 26, 2023 | 7.41 | 7.41 | 7.22 | 7.26 | 7.26 | 116,599 |
| May 25, 2023 | 7.25 | 7.32 | 7.23 | 7.27 | 7.27 | 149,114 |
| May 24, 2023 | 7.45 | 7.45 | 7.26 | 7.29 | 7.29 | 152,291 |
| May 23, 2023 | 7.59 | 7.59 | 7.48 | 7.51 | 7.51 | 104,640 |
| May 22, 2023 | 7.50 | 7.59 | 7.45 | 7.59 | 7.59 | 138,563 |
| May 19, 2023 | 7.48 | 7.64 | 7.48 | 7.56 | 7.56 | 249,318 |
| May 18, 2023 | 7.46 | 7.55 | 7.46 | 7.50 | 7.50 | 147,492 |
| May 17, 2023 | 7.70 | 7.70 | 7.44 | 7.47 | 7.47 | 235,264 |
| May 16, 2023 | 7.66 | 7.70 | 7.57 | 7.60 | 7.60 | 146,496 |
| May 15, 2023 | 7.60 | 7.66 | 7.55 | 7.66 | 7.66 | 176,191 |
| May 12, 2023 | 7.80 | 7.80 | 7.55 | 7.59 | 7.59 | 139,848 |
| May 11, 2023 | 7.78 | 7.82 | 7.69 | 7.74 | 7.74 | 120,260 |
| May 10, 2023 | 7.61 | 7.76 | 7.57 | 7.74 | 7.74 | 152,178 |
| May 9, 2023 | 7.40 | 7.63 | 7.40 | 7.61 | 7.61 | 166,856 |
| May 8, 2023 | 7.59 | 7.59 | 7.46 | 7.49 | 7.49 | 76,552 |
| May 5, 2023 | 7.41 | 7.53 | 7.41 | 7.51 | 7.51 | 135,428 |
| May 4, 2023 | 7.42 | 7.47 | 7.31 | 7.41 | 7.41 | 175,582 |
| May 3, 2023 | 7.73 | 7.73 | 7.38 | 7.49 | 7.49 | 338,907 |
| May 2, 2023 | 7.76 | 7.80 | 7.56 | 7.57 | 7.57 | 257,270 |
| Apr 28, 2023 | 7.80 | 7.86 | 7.72 | 7.76 | 7.76 | 252,916 |
| Apr 27, 2023 | 7.69 | 7.77 | 7.64 | 7.71 | 7.71 | 234,643 |
| Apr 26, 2023 | 7.54 | 7.73 | 7.52 | 7.72 | 7.72 | 219,121 |
Related Tickers
CMCOM.AS CM.com N.V.
6.74
+2.43%
ALNRG.PA SA Energisme
0.0062
-3.12%
FAA.DE Fabasoft AG
20.50
+1.99%
TXT.WA Text S.A.
90.30
+0.89%
BETCO.ST Better Collective A/S
293.50
+2.98%
API Agora, Inc.
2.5200
+0.80%
DSY.PA Dassault Systèmes SE
37.77
+1.29%
SURG SurgePays, Inc.
3.3900
+0.89%
SMSI Smith Micro Software, Inc.
2.3200
+4.50%
RNG RingCentral, Inc.
30.64
+2.10%