Toyota Motor Corporation (FRA:TOMA)
Germany · Delayed Price · Currency is EUR 166.00
-5.00 (-2.92%)
At close: Apr 23, 2026
FRA:TOMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Mar 20, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -0.83% | - |
| Mar 19, 2026 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | -1.63% | - |
| Mar 18, 2026 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | -0.27% | - |
| Mar 17, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -1.60% | - |
| Mar 16, 2026 | 183.50 | 187.00 | 183.50 | 187.00 | 187.00 | 2.19% | 32 |
| Mar 13, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -2.14% | - |
| Mar 12, 2026 | 188.00 | 188.00 | 187.00 | 187.00 | 187.00 | -1.58% | - |
| Mar 11, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0.80% | - |
| Mar 10, 2026 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | 1.34% | - |
| Mar 9, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -2.36% | - |
| Mar 6, 2026 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | 0.26% | - |
| Mar 5, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -0.78% | - |
| Mar 4, 2026 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | -1.79% | - |
| Mar 3, 2026 | 199.50 | 199.50 | 195.00 | 195.00 | 195.00 | -5.34% | 27 |
| Mar 2, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | - |
| Feb 27, 2026 | 201.00 | 207.00 | 201.00 | 206.00 | 206.00 | 1.48% | 140 |
| Feb 26, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 1.00% | - |
| Feb 25, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 1.52% | - |
| Feb 24, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -0.25% | - |
| Feb 23, 2026 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | - | - |
| Feb 20, 2026 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | -3.17% | - |
| Feb 19, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0.49% | - |
| Feb 18, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Feb 17, 2026 | 203.00 | 204.00 | 203.00 | 204.00 | 204.00 | 2.00% | 25 |
| Feb 16, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -2.91% | - |
| Feb 13, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 1.48% | - |
| Feb 12, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 1.75% | - |
| Feb 11, 2026 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | -0.25% | - |