Toyota Caetano Portugal, S.A. (ELI:SCT)
Portugal · Delayed Price · Currency is EUR 7.30
+0.45 (6.57%)
Apr 24, 2026, 12:23 PM WET
Toyota Caetano Portugal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 7.30 | 7.30 | 6.85 | 6.85 | 6.85 | -6.16% | 102 |
| Apr 22, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 500 |
| Apr 21, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 6.57% | 82 |
| Apr 20, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 200 |
| Apr 17, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Apr 16, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -6.16% | 60 |
| Apr 15, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 140 |
| Apr 14, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 65 |
| Apr 13, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 5.80% | 1,285 |
| Apr 10, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | 10 |
| Apr 9, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Apr 8, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | 870 |
| Apr 7, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -8.22% | 80 |
| Apr 2, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 4.29% | 500 |
| Apr 1, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.11% | 815 |
| Mar 31, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 4.29% | 68 |
| Mar 30, 2026 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | -4.11% | 1,003 |
| Mar 27, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Mar 26, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 5.04% | 219 |
| Mar 25, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Mar 24, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Mar 23, 2026 | 7.30 | 7.30 | 6.95 | 6.95 | 6.95 | -4.79% | 81 |
| Mar 20, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Mar 19, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 4.29% | 94 |
| Mar 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | 1 |
| Mar 17, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -4.79% | 1 |
| Mar 16, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 1 |
| Mar 13, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 5.04% | 229 |
| Mar 12, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Mar 11, 2026 | 7.50 | 7.50 | 6.95 | 6.95 | 6.95 | -7.33% | 10 |
| Mar 10, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 2 |
| Mar 9, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 90 |
| Mar 6, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 50 |
| Mar 5, 2026 | 6.95 | 7.50 | 6.95 | 7.50 | 7.50 | - | 28 |
| Mar 4, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.74% | 3 |
| Mar 3, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Mar 2, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 2,238 |
| Feb 27, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.67% | 20 |
| Feb 26, 2026 | 6.95 | 7.50 | 6.95 | 7.50 | 7.50 | 11.94% | 1,005 |
| Feb 25, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 145 |
| Feb 24, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 4.69% | 105 |
| Feb 23, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -4.48% | 25 |
| Feb 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 150 |
| Feb 19, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Feb 18, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 5.51% | 1,000 |
| Feb 17, 2026 | 6.60 | 6.60 | 6.35 | 6.35 | 6.35 | -3.79% | 14 |
| Feb 16, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Feb 13, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Feb 12, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 300 |
| Feb 11, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 200 |