Toyota Motor Corporation (FRA:TOM)
Germany · Delayed Price · Currency is EUR 16.80
0.00 (0.00%)
Sep 15, 2026, 7:13 PM CET
FRA:TOM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 16.81 | 17.00 | 16.81 | 17.00 | - | 1.19% | 1,537 |
| Sep 14, 2026 | 17.14 | 17.14 | 16.80 | 16.80 | 16.80 | -3.39% | 1,537 |
| Sep 11, 2026 | 16.72 | 17.39 | 16.72 | 17.39 | 17.39 | 5.39% | 2,976 |
| Sep 10, 2026 | 16.46 | 16.79 | 16.46 | 16.50 | 16.50 | 0.84% | 880 |
| Sep 9, 2026 | 16.60 | 16.60 | 16.36 | 16.36 | 16.36 | 1.36% | 24,123 |
| Sep 8, 2026 | 16.83 | 16.83 | 16.14 | 16.14 | 16.14 | -5.05% | 2,280 |
| Sep 7, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.89% | - |
| Sep 4, 2026 | 16.72 | 17.20 | 16.72 | 16.85 | 16.85 | -0.88% | 1,097 |
| Sep 3, 2026 | 17.00 | 17.57 | 17.00 | 17.00 | 17.00 | -0.56% | 2,121 |
| Sep 2, 2026 | 17.08 | 17.10 | 17.08 | 17.10 | 17.10 | 0.55% | 379 |
| Sep 1, 2026 | 17.45 | 17.50 | 17.00 | 17.00 | 17.00 | 1.26% | 5,660 |
| Aug 31, 2026 | 17.05 | 17.22 | 16.69 | 16.79 | 16.79 | 1.76% | 5,519 |
| Aug 28, 2026 | 16.61 | 16.93 | 16.50 | 16.50 | 16.50 | -0.30% | 310 |
| Aug 27, 2026 | 16.31 | 16.55 | 16.31 | 16.55 | 16.55 | 1.47% | 2,575 |
| Aug 26, 2026 | 16.41 | 16.72 | 16.31 | 16.31 | 16.31 | -0.06% | 2,070 |
| Aug 25, 2026 | 16.32 | 16.78 | 16.32 | 16.32 | 16.32 | -3.82% | 867 |
| Aug 24, 2026 | 16.68 | 16.99 | 16.52 | 16.97 | 16.97 | 2.19% | 7,605 |
| Aug 21, 2026 | 16.60 | 17.00 | 16.58 | 16.60 | 16.60 | 3.65% | 790 |
| Aug 20, 2026 | 16.36 | 16.68 | 16.00 | 16.02 | 16.02 | -2.05% | 4,225 |
| Aug 19, 2026 | 16.14 | 16.36 | 15.85 | 16.36 | 16.36 | -1.17% | 1,292 |
| Aug 18, 2026 | 16.06 | 16.59 | 16.06 | 16.55 | 16.55 | 2.78% | 9,943 |
| Aug 17, 2026 | 16.56 | 16.56 | 16.10 | 16.10 | 16.10 | 0.31% | 230 |
| Aug 14, 2026 | 16.50 | 16.50 | 16.05 | 16.05 | 16.05 | 0.26% | 983 |
| Aug 13, 2026 | 16.06 | 16.48 | 16.01 | 16.01 | 16.01 | -3.04% | 636 |
| Aug 12, 2026 | 16.20 | 16.92 | 16.12 | 16.51 | 16.51 | -0.53% | 21,433 |
| Aug 11, 2026 | 16.20 | 16.97 | 16.20 | 16.60 | 16.60 | 2.66% | 758 |
| Aug 10, 2026 | 16.48 | 16.54 | 16.17 | 16.17 | 16.17 | -0.31% | 1,776 |
| Aug 7, 2026 | 16.06 | 16.22 | 16.06 | 16.22 | 16.22 | 0.93% | 524 |
| Aug 6, 2026 | 16.12 | 16.49 | 16.07 | 16.07 | 16.07 | -2.25% | 1,536 |
| Aug 5, 2026 | 16.00 | 16.44 | 16.00 | 16.44 | 16.44 | 0.85% | 3,886 |
| Aug 4, 2026 | 16.18 | 16.98 | 15.82 | 16.30 | 16.30 | 1.05% | 5,369 |
| Aug 3, 2026 | 16.49 | 16.58 | 16.13 | 16.13 | 16.13 | 0.22% | 6,181 |
| Jul 31, 2026 | 16.32 | 17.03 | 16.10 | 16.10 | 16.10 | -3.04% | 8,408 |
| Jul 30, 2026 | 16.73 | 16.73 | 16.15 | 16.60 | 16.60 | -0.90% | 1,980 |
| Jul 29, 2026 | 17.38 | 17.38 | 16.70 | 16.75 | 16.75 | 4.56% | 3,956 |
| Jul 28, 2026 | 16.00 | 16.61 | 16.00 | 16.02 | 16.02 | 1.38% | 3,396 |
| Jul 27, 2026 | 15.75 | 16.12 | 15.64 | 15.80 | 15.80 | 2.41% | 3,500 |
| Jul 24, 2026 | 15.31 | 15.43 | 15.31 | 15.43 | 15.43 | -3.44% | 1,100 |
| Jul 23, 2026 | 15.99 | 15.99 | 15.52 | 15.98 | 15.98 | -0.12% | 1,288 |
| Jul 22, 2026 | 16.05 | 16.05 | 15.55 | 16.00 | 16.00 | 2.26% | 676 |
| Jul 21, 2026 | 15.62 | 16.00 | 15.62 | 15.65 | 15.65 | 1.31% | 1,017 |
| Jul 20, 2026 | 15.78 | 15.99 | 15.44 | 15.44 | 15.44 | 2.95% | 445 |
| Jul 17, 2026 | 15.28 | 15.30 | 15.00 | 15.00 | 15.00 | -5.04% | 200 |
| Jul 16, 2026 | 15.42 | 15.80 | 15.42 | 15.80 | 15.80 | 2.04% | 558 |
| Jul 15, 2026 | 15.21 | 15.60 | 15.14 | 15.48 | 15.48 | -1.02% | 843 |
| Jul 14, 2026 | 15.11 | 15.64 | 15.11 | 15.64 | 15.64 | 4.27% | 304 |
| Jul 13, 2026 | 15.27 | 15.51 | 15.00 | 15.00 | 15.00 | -1.02% | 955 |
| Jul 10, 2026 | 15.10 | 15.40 | 15.10 | 15.16 | 15.16 | -2.27% | 2,194 |
| Jul 9, 2026 | 15.10 | 15.51 | 15.10 | 15.51 | 15.51 | 2.70% | 1,128 |
| Jul 8, 2026 | 15.88 | 15.88 | 15.10 | 15.10 | 15.10 | -6.05% | 380 |