Toyota Motor Corporation (FRA:TOM)
Germany · Delayed Price · Currency is EUR 16.89
-0.02 (-0.12%)
Aug 25, 2025, 4:46 PM CET
Toyota Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 14.21 | 14.60 | 14.21 | 14.57 | 14.57 | 1.53% | 3,332 |
| Jul 7, 2025 | 14.57 | 14.60 | 14.25 | 14.35 | 14.35 | -1.91% | 10,432 |
| Jul 4, 2025 | 14.71 | 14.71 | 14.60 | 14.63 | 14.63 | -2.47% | 900 |
| Jul 3, 2025 | 14.71 | 15.00 | 14.71 | 15.00 | 15.00 | 2.74% | 711 |
| Jul 2, 2025 | 14.45 | 14.75 | 14.45 | 14.60 | 14.60 | 1.04% | 109 |
| Jul 1, 2025 | 14.57 | 14.78 | 14.42 | 14.45 | 14.45 | -2.36% | 2,451 |
| Jun 30, 2025 | 14.94 | 14.98 | 14.55 | 14.80 | 14.80 | -0.80% | 2,061 |
| Jun 27, 2025 | 15.10 | 15.13 | 14.92 | 14.92 | 14.92 | 2.83% | 1,212 |
| Jun 26, 2025 | 14.63 | 15.00 | 14.44 | 14.51 | 14.51 | -0.82% | 5,378 |
| Jun 25, 2025 | 14.69 | 14.89 | 14.46 | 14.63 | 14.63 | -1.15% | 1,979 |
| Jun 24, 2025 | 14.52 | 15.06 | 14.52 | 14.80 | 14.80 | -0.87% | 4,678 |
| Jun 23, 2025 | 14.88 | 14.93 | 14.88 | 14.93 | 14.93 | -0.47% | 144 |
| Jun 20, 2025 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | -0.73% | 2,243 |
| Jun 19, 2025 | 15.05 | 15.33 | 15.05 | 15.11 | 15.11 | -2.39% | 523 |
| Jun 18, 2025 | 15.22 | 15.59 | 15.21 | 15.48 | 15.48 | 2.86% | 3,000 |
| Jun 17, 2025 | 15.02 | 15.37 | 15.02 | 15.05 | 15.05 | -1.83% | 2,566 |
| Jun 16, 2025 | 15.44 | 15.44 | 15.33 | 15.33 | 15.33 | -0.39% | 3,035 |