Toyota Motor Corporation (FRA:TOMA)
Germany
· Delayed Price · Currency is EUR 206.00
+3.00 (1.48%)
Last updated: Feb 27, 2026, 11:51 AM CET
Toyota Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Feb 10, 2026 | 199.50 | 200.00 | 199.50 | 200.00 | 200.00 | 0.50% | 9 |
| Feb 9, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0.76% | - |
| Feb 6, 2026 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | -1.74% | - |
| Feb 5, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 1.01% | 25 |
| Feb 4, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 2.84% | - |
| Feb 3, 2026 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | -0.26% | - |
| Feb 2, 2026 | 186.50 | 194.00 | 186.50 | 194.00 | 194.00 | 4.30% | 20 |
| Jan 30, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0.54% | - |
| Jan 29, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 2.21% | - |
| Jan 28, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -2.95% | - |
| Jan 27, 2026 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | -0.53% | - |
| Jan 26, 2026 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | -4.58% | - |
| Jan 23, 2026 | 192.50 | 196.50 | 192.50 | 196.50 | 196.50 | 2.34% | 25 |
| Jan 22, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 1.59% | - |
| Jan 21, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -0.26% | - |
| Jan 20, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | -2.57% | - |
| Jan 19, 2026 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | -1.02% | - |
| Jan 16, 2026 | 198.00 | 198.00 | 196.50 | 196.50 | 196.50 | - | 20 |
| Jan 15, 2026 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | 1.55% | - |
| Jan 14, 2026 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | 1.57% | - |
| Jan 13, 2026 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | 2.42% | - |
| Jan 12, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 2.48% | - |
| Jan 9, 2026 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 1.40% | - |
| Jan 8, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -1.10% | - |
| Jan 7, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -2.16% | - |
| Jan 6, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0.82% | - |
| Jan 5, 2026 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 2.51% | - |
| Jan 2, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -1.38% | - |
| Dec 30, 2025 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 0.28% | - |
| Dec 29, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -1.90% | - |
| Dec 23, 2025 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | -1.86% | - |
| Dec 22, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0.53% | 21 |
| Dec 19, 2025 | 185.00 | 187.00 | 185.00 | 187.00 | 187.00 | 2.47% | 629 |
| Dec 18, 2025 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 0.55% | - |
| Dec 17, 2025 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 0.28% | - |
| Dec 16, 2025 | 181.50 | 181.50 | 181.00 | 181.00 | 181.00 | -0.55% | 20 |
| Dec 15, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 3.41% | - |
| Dec 12, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 3.83% | - |
| Dec 11, 2025 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 0.30% | - |
| Dec 10, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0.90% | - |
| Dec 9, 2025 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | 0.90% | - |
| Dec 8, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0.30% | - |
| Dec 5, 2025 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | -2.07% | - |
| Dec 4, 2025 | 169.50 | 169.50 | 169.00 | 169.00 | 169.00 | 2.74% | 5 |
| Dec 3, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | -1.50% | - |
| Dec 2, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -2.34% | - |
| Dec 1, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0.29% | - |
| Nov 28, 2025 | 171.50 | 173.50 | 170.50 | 170.50 | 170.50 | -0.58% | 200 |
| Nov 27, 2025 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | -0.58% | - |
| Nov 26, 2025 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 1.77% | - |
| Nov 25, 2025 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | -0.29% | - |
| Nov 24, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.29% | - |
| Nov 21, 2025 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 1.19% | - |
| Nov 20, 2025 | 167.00 | 167.50 | 167.00 | 167.50 | 167.50 | 0.60% | 120 |
| Nov 19, 2025 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | -0.60% | - |
| Nov 18, 2025 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | -3.18% | - |
| Nov 17, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0.87% | - |
| Nov 14, 2025 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | -3.65% | - |
| Nov 13, 2025 | 176.00 | 178.00 | 176.00 | 178.00 | 178.00 | 1.42% | 140 |
| Nov 12, 2025 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - | - |
| Nov 11, 2025 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 2.03% | - |
| Nov 10, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -1.43% | - |
| Nov 7, 2025 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | -0.57% | - |
| Nov 6, 2025 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 2.93% | - |
| Nov 5, 2025 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | -3.13% | - |
| Nov 4, 2025 | 176.50 | 176.50 | 176.00 | 176.00 | 176.00 | 1.15% | 20 |
| Nov 3, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -0.29% | - |
| Oct 31, 2025 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | -2.51% | - |
| Oct 30, 2025 | 177.50 | 179.00 | 177.50 | 179.00 | 179.00 | 0.85% | - |
| Oct 29, 2025 | 176.00 | 177.50 | 176.00 | 177.50 | 177.50 | 0.57% | 90 |
| Oct 28, 2025 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | -1.12% | - |
| Oct 27, 2025 | 179.00 | 179.00 | 178.50 | 178.50 | 178.50 | 2.59% | - |
| Oct 24, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0.29% | - |
| Oct 23, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | -0.86% | - |
| Oct 22, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 3.24% | - |
| Oct 21, 2025 | 169.00 | 169.50 | 169.00 | 169.50 | 169.50 | 0.59% | 20 |
| Oct 20, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 3.06% | - |
| Oct 17, 2025 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | -1.80% | - |
| Oct 16, 2025 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | 0.60% | - |
| Oct 15, 2025 | 164.50 | 165.50 | 164.50 | 165.50 | 165.50 | 2.48% | 3 |
| Oct 14, 2025 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - | - |
| Oct 13, 2025 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | -0.92% | - |
| Oct 10, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -1.21% | - |
| Oct 9, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -2.08% | - |
| Oct 8, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | -0.88% | - |
| Oct 7, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1.49% | - |
| Oct 6, 2025 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | 3.08% | - |