Toyota Caetano Portugal, S.A. (ELI:SCT)
Portugal
· Delayed Price · Currency is EUR 7.50
-0.55 (-7.33%)
Mar 5, 2026, 3:30 PM WET
Toyota Caetano Portugal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.74% | 3 |
| Mar 3, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Mar 2, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 2,238 |
| Feb 27, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.67% | 20 |
| Feb 26, 2026 | 6.95 | 7.50 | 6.95 | 7.50 | 7.50 | 11.94% | 1,005 |
| Feb 25, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 145 |
| Feb 24, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 4.69% | 105 |
| Feb 23, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -4.48% | 25 |
| Feb 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 150 |
| Feb 19, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Feb 18, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 5.51% | 1,000 |
| Feb 17, 2026 | 6.60 | 6.60 | 6.35 | 6.35 | 6.35 | -3.79% | 14 |
| Feb 16, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Feb 13, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Feb 12, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 300 |
| Feb 11, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 200 |
| Feb 10, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 30 |
| Feb 9, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 51 |
| Feb 6, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 40 |
| Feb 5, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 400 |
| Feb 4, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Feb 3, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Feb 2, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jan 30, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 71 |
| Jan 29, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 10 |
| Jan 28, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 251 |
| Jan 27, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jan 26, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1,515 |
| Jan 23, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 125 |
| Jan 22, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 80 |
| Jan 21, 2026 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | - | 549 |
| Jan 20, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jan 19, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.12% | 8 |
| Jan 16, 2026 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | - | 216 |
| Jan 15, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jan 14, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | 67 |
| Jan 13, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 164 |
| Jan 12, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | 96 |
| Jan 9, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1 |
| Jan 8, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.17% | 30 |
| Jan 7, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | - | 778 |
| Jan 6, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jan 5, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.33% | 66 |
| Jan 2, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Dec 31, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Dec 30, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Dec 29, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | 1 |
| Dec 24, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 77 |
| Dec 23, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.00% | 31 |
| Dec 22, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -3.85% | 579 |
| Dec 19, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Dec 18, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Dec 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Dec 16, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Dec 15, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 10 |
| Dec 12, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 3 |
| Dec 11, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 405 |
| Dec 10, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Dec 9, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 20 |
| Dec 8, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| 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 | - | - |