Toyota Motor Corporation (FRA:TOM)
Germany · Delayed Price · Currency is EUR 16.85
+0.05 (0.32%)
Sep 16, 2025, 9:51 PM CET
Toyota Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | - | 0.06% | 789 |
| Sep 15, 2025 | 16.97 | 16.97 | 16.71 | 16.80 | 16.80 | 1.14% | 789 |
| Sep 12, 2025 | 16.55 | 16.63 | 16.43 | 16.61 | 16.61 | - | 4,493 |
| Sep 11, 2025 | 16.52 | 16.90 | 16.52 | 16.61 | 16.61 | -0.66% | 260 |
| Sep 10, 2025 | 16.99 | 17.03 | 16.72 | 16.72 | 16.72 | -1.36% | 590 |
| Sep 9, 2025 | 16.91 | 17.17 | 16.74 | 16.95 | 16.95 | -0.29% | 3,532 |
| Sep 8, 2025 | 17.18 | 17.18 | 16.91 | 17.00 | 17.00 | 1.37% | 2,250 |
| Sep 5, 2025 | 17.29 | 17.29 | 16.77 | 16.77 | 16.77 | - | 960 |
| Sep 4, 2025 | 16.62 | 16.97 | 16.62 | 16.77 | 16.77 | 2.63% | 440 |
| Sep 3, 2025 | 16.68 | 16.68 | 16.32 | 16.34 | 16.34 | -2.27% | 2,152 |
| Sep 2, 2025 | 16.42 | 16.72 | 16.42 | 16.72 | 16.72 | 1.03% | 799 |
| Sep 1, 2025 | 16.78 | 16.78 | 16.55 | 16.55 | 16.55 | - | 1,310 |
| Aug 29, 2025 | 16.59 | 16.87 | 16.55 | 16.55 | 16.55 | -1.95% | 130 |
| Aug 28, 2025 | 16.81 | 17.19 | 16.81 | 16.88 | 16.88 | 0.48% | 80 |
| Aug 27, 2025 | 17.00 | 17.04 | 16.80 | 16.80 | 16.80 | -1.18% | 632 |
| Aug 26, 2025 | 16.75 | 17.00 | 16.75 | 17.00 | 17.00 | 0.59% | 1,008 |
| Aug 25, 2025 | 16.88 | 16.99 | 16.87 | 16.90 | 16.90 | -0.06% | 1,363 |
| Aug 22, 2025 | 16.81 | 17.12 | 16.72 | 16.91 | 16.91 | 0.36% | 570 |
| Aug 21, 2025 | 16.71 | 16.88 | 16.71 | 16.85 | 16.85 | -0.18% | 577 |
| Aug 20, 2025 | 17.45 | 17.45 | 16.88 | 16.88 | 16.88 | -0.30% | 7,161 |
| Aug 19, 2025 | 16.90 | 17.15 | 16.74 | 16.93 | 16.93 | -0.12% | 2,159 |
| Aug 18, 2025 | 16.63 | 16.95 | 16.63 | 16.95 | 16.95 | 3.92% | 6,912 |
| Aug 15, 2025 | 16.41 | 16.74 | 16.31 | 16.31 | 16.31 | 0.18% | 55 |
| Aug 14, 2025 | 16.21 | 16.54 | 16.21 | 16.28 | 16.28 | -0.73% | 2,560 |
| Aug 13, 2025 | 16.42 | 16.72 | 16.40 | 16.40 | 16.40 | -0.06% | 4,797 |
| Aug 12, 2025 | 16.28 | 16.50 | 16.28 | 16.41 | 16.41 | 1.67% | 695 |
| Aug 11, 2025 | 16.28 | 16.28 | 15.87 | 16.14 | 16.14 | 0.12% | 628 |
| Aug 8, 2025 | 15.84 | 16.12 | 15.84 | 16.12 | 16.12 | 4.13% | 2,060 |
| Aug 7, 2025 | 15.86 | 15.86 | 15.32 | 15.48 | 15.48 | -1.53% | 5,887 |
| Aug 6, 2025 | 16.08 | 16.08 | 15.72 | 15.72 | 15.72 | 1.03% | 201 |
| Aug 5, 2025 | 15.61 | 15.91 | 15.56 | 15.56 | 15.56 | -0.77% | 1,239 |
| Aug 4, 2025 | 15.47 | 15.87 | 15.47 | 15.68 | 15.68 | 2.15% | 381 |
| Aug 1, 2025 | 15.56 | 15.90 | 15.35 | 15.35 | 15.35 | -1.22% | 775 |
| Jul 31, 2025 | 15.70 | 15.85 | 15.54 | 15.54 | 15.54 | -1.71% | 3,104 |
| Jul 30, 2025 | 15.84 | 16.19 | 15.81 | 15.81 | 15.81 | -0.50% | 740 |
| Jul 29, 2025 | 15.72 | 16.13 | 15.72 | 15.89 | 15.89 | -0.38% | 3,209 |
| Jul 28, 2025 | 16.27 | 16.28 | 15.95 | 15.95 | 15.95 | 0.69% | 2,351 |
| Jul 25, 2025 | 15.76 | 16.23 | 15.76 | 15.84 | 15.84 | -2.10% | 1,085 |
| Jul 24, 2025 | 16.41 | 16.58 | 16.15 | 16.18 | 16.18 | -0.37% | 1,070 |
| Jul 23, 2025 | 16.49 | 16.70 | 16.13 | 16.24 | 16.24 | 12.78% | 16,390 |
| Jul 22, 2025 | 14.40 | 14.45 | 14.40 | 14.40 | 14.40 | -0.48% | 983 |
| Jul 21, 2025 | 14.86 | 14.86 | 14.47 | 14.47 | 14.47 | -1.16% | 2,725 |
| Jul 18, 2025 | 14.50 | 14.64 | 14.50 | 14.64 | 14.64 | 0.83% | 249 |
| Jul 17, 2025 | 14.70 | 14.70 | 14.52 | 14.52 | 14.52 | 0.62% | 967 |
| Jul 16, 2025 | 14.52 | 14.55 | 14.39 | 14.43 | 14.43 | -0.96% | 20,765 |
| Jul 15, 2025 | 14.52 | 14.58 | 14.52 | 14.57 | 14.57 | -0.21% | 1,436 |
| Jul 14, 2025 | 14.70 | 14.89 | 14.52 | 14.60 | 14.60 | 0.69% | 29,596 |
| Jul 11, 2025 | 14.75 | 14.76 | 14.46 | 14.50 | 14.50 | 0.69% | 2,100 |
| Jul 10, 2025 | 14.49 | 14.72 | 14.35 | 14.40 | 14.40 | -1.91% | 13,855 |
| Jul 9, 2025 | 14.30 | 14.68 | 14.30 | 14.68 | 14.68 | 0.75% | 3,332 |