Toyota Caetano Portugal, S.A. (ELI:SCT)
Portugal · Delayed Price · Currency is EUR 7.45
0.00 (0.00%)
Jun 24, 2026, 10:30 AM WET
Toyota Caetano Portugal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | 160 |
| Jun 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jun 22, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jun 19, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jun 18, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jun 17, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.74% | 10 |
| Jun 16, 2026 | 7.45 | 7.45 | 7.30 | 7.30 | 7.30 | - | 394 |
| Jun 15, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 9.77% | 215 |
| Jun 12, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Jun 11, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Jun 10, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.31% | 19 |
| Jun 9, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jun 8, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -18.75% | 1,001 |
| Jun 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 4.58% | 3,130 |
| Jun 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.65 | - | 20 |
| Jun 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.65 | - | 734 |
| Jun 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.65 | 14.29% | 1,000 |
| Jun 1, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.69 | - | - |
| May 29, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.69 | -4.11% | 110 |
| May 28, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 6.98 | - | 1,060 |
| May 27, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 6.98 | - | - |
| May 26, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 6.98 | - | - |
| May 25, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 6.98 | - | - |
| May 22, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 6.98 | - | - |
| May 21, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 6.98 | - | - |
| May 20, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 6.98 | 4.29% | 80 |
| May 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.69 | - | - |
| May 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.69 | -6.67% | 10 |
| May 15, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.17 | 7.91% | 1,829 |
| May 14, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.65 | - | 1,127 |
| May 13, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.65 | - | - |
| May 12, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.65 | - | 870 |
| May 11, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.65 | -4.79% | 3 |
| May 8, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 6.98 | 6.57% | 122 |
| May 7, 2026 | 7.30 | 7.30 | 6.85 | 6.85 | 6.55 | -6.16% | 157 |
| May 6, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 6.98 | - | 27 |
| May 5, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 6.98 | - | - |
| May 4, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 6.98 | - | - |
| Apr 30, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 6.98 | - | - |
| Apr 29, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 6.98 | - | - |
| Apr 28, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 6.98 | - | 25 |
| Apr 27, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 6.98 | - | 2,006 |
| Apr 24, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 6.98 | 6.57% | 68 |
| Apr 23, 2026 | 7.30 | 7.30 | 6.85 | 6.85 | 6.55 | -6.16% | 102 |
| Apr 22, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 6.98 | - | 500 |
| Apr 21, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 6.98 | 6.57% | 82 |
| Apr 20, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.55 | - | 200 |
| Apr 17, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.55 | - | - |
| Apr 16, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.55 | -6.16% | 60 |
| Apr 15, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 6.98 | - | 140 |