Toyota Motor Corporation (FRA:TOMA)
Germany · Delayed Price · Currency is EUR 154.50
+2.50 (1.64%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:TOMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 154.50 | 154.50 | 154.50 | 154.50 | - | 1.64% | - |
| Jun 2, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.30% | - |
| Jun 1, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -4.94% | - |
| May 29, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -0.31% | - |
| May 28, 2026 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 0.93% | - |
| May 27, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0.31% | - |
| May 26, 2026 | 161.50 | 161.50 | 160.50 | 160.50 | 160.50 | -0.93% | 6 |
| May 25, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0.62% | - |
| May 22, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0.31% | - |
| May 21, 2026 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 2.23% | - |
| May 20, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -0.63% | - |
| May 19, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| May 18, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -5.11% | - |
| May 15, 2026 | 165.50 | 166.50 | 165.50 | 166.50 | 166.50 | 5.71% | 50 |
| May 14, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0.32% | - |
| May 13, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 2.95% | - |
| May 12, 2026 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | -0.97% | - |
| May 11, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -3.75% | - |
| May 8, 2026 | 156.00 | 160.00 | 156.00 | 160.00 | 160.00 | -0.62% | 9 |
| May 7, 2026 | 162.00 | 163.50 | 161.00 | 161.00 | 161.00 | -2.13% | 130 |
| May 6, 2026 | 161.50 | 164.50 | 161.50 | 164.50 | 164.50 | 3.79% | - |
| May 5, 2026 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | -0.94% | - |
| May 4, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.31% | - |
| Apr 30, 2026 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | -2.74% | - |
| Apr 29, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -1.20% | - |
| Apr 28, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 3.11% | - |
| Apr 27, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -2.13% | - |
| Apr 24, 2026 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | -0.90% | - |
| Apr 23, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -2.92% | - |
| Apr 22, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -2.29% | - |
| Apr 21, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -3.05% | - |
| Apr 20, 2026 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | 1.69% | - |
| Apr 17, 2026 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | -1.11% | - |
| Apr 16, 2026 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | 1.70% | - |
| Apr 15, 2026 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | 0.28% | - |
| Apr 14, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | - |
| Apr 13, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -1.12% | - |
| Apr 10, 2026 | 177.50 | 178.00 | 177.50 | 178.00 | 178.00 | -2.20% | 25 |
| Apr 9, 2026 | 178.50 | 182.00 | 178.50 | 182.00 | 182.00 | 1.11% | 20 |
| Apr 8, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 3.15% | - |
| Apr 7, 2026 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | -0.85% | - |
| Apr 2, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | - |
| Apr 1, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 1.73% | - |
| Mar 31, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -2.54% | - |
| Mar 30, 2026 | 174.00 | 177.50 | 174.00 | 177.50 | 177.50 | -2.47% | - |
| Mar 27, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | - |
| Mar 26, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1.11% | - |
| Mar 25, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1.41% | - |
| Mar 24, 2026 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 2.60% | - |
| Mar 23, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -3.35% | - |