Toyota Caetano Portugal, S.A. (ELI:SCT)
Portugal
· Delayed Price · Currency is EUR 6.50
0.00 (0.00%)
At close: Dec 5, 2025
Toyota Caetano Portugal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 10 |
| Dec 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 2 |
| Dec 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | 30 |
| Dec 2, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Dec 1, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | 175 |
| Nov 28, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 65 |
| Nov 27, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Nov 26, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 80 |
| Nov 25, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 209 |
| Nov 24, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | 113 |
| Nov 21, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | 13 |
| Nov 20, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Nov 19, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | 254 |
| Nov 18, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Nov 17, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 150 |
| Nov 14, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 107 |
| Nov 13, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 0.79% | 1,250 |
| Nov 12, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 56 |
| Nov 11, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Nov 10, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 40 |
| Nov 7, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 250 |
| Nov 6, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 6 |
| Nov 5, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Nov 4, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Nov 3, 2025 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | 2.44% | 154 |
| Oct 31, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 25 |
| Oct 30, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.38% | 242 |
| Oct 29, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Oct 28, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Oct 27, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Oct 24, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.44% | 112 |
| Oct 23, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | 100 |
| Oct 22, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Oct 21, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | 172 |
| Oct 20, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 85 |
| Oct 17, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Oct 16, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 730 |
| Oct 15, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | 35 |
| Oct 14, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | 370 |
| Oct 13, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Oct 10, 2025 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | - | 754 |
| Oct 9, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 99 |
| Oct 8, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Oct 7, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Oct 6, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 26 |
| Oct 3, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 0.80% | 260 |
| Oct 2, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Oct 1, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Sep 30, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Sep 29, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | 100 |
| Sep 26, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 25, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 24, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 23, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 575 |
| Sep 22, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 19, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 18, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 17, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 16, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 15, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 510 |
| Sep 12, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 11, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 3 |
| Sep 10, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 9, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 163 |
| Sep 8, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 5, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 4, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 3, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 2, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | 104 |
| Sep 1, 2025 | 6.10 | 6.10 | 5.95 | 5.95 | 5.95 | -2.46% | 1,304 |
| Aug 29, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.94% | 610 |
| Aug 28, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Aug 27, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Aug 26, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Aug 25, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.31% | 100 |
| Aug 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 10.17% | 2,206 |
| Aug 21, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 150 |
| Aug 20, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Aug 19, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Aug 18, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Aug 15, 2025 | 6.25 | 6.25 | 5.90 | 5.90 | 5.90 | -0.84% | 606 |
| Aug 14, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | 1,057 |
| Aug 13, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Aug 12, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Aug 11, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 15 |
| Aug 8, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 3.51% | 526 |
| Aug 7, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | 10 |
| Aug 6, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 5, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 254 |
| Aug 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 1, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 31, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 30, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 29, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 150 |
| Jul 28, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | 50 |
| Jul 25, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 200 |
| Jul 24, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -3.36% | 88 |
| Jul 23, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 50 |
| Jul 22, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jul 21, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |