Toyota Motor Corporation (VIE:TOM)
Austria
· Delayed Price · Currency is EUR 16.70
+0.29 (1.79%)
Last updated: Apr 28, 2026, 1:00 PM CET
Toyota Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 16.41 | 16.44 | 16.40 | 16.40 | 16.40 | -0.44% | - |
| Apr 24, 2026 | 16.60 | 16.60 | 16.47 | 16.47 | 16.47 | -2.21% | - |
| Apr 23, 2026 | 16.71 | 16.88 | 16.71 | 16.85 | 16.85 | -1.77% | - |
| Apr 22, 2026 | 17.17 | 17.17 | 17.14 | 17.15 | 17.15 | -1.97% | - |
| Apr 21, 2026 | 17.56 | 17.68 | 17.49 | 17.49 | 17.49 | -4.24% | - |
| Apr 20, 2026 | 18.28 | 18.28 | 18.19 | 18.27 | 18.27 | -1.37% | - |
| Apr 17, 2026 | 17.84 | 18.52 | 17.84 | 18.52 | 18.52 | 1.69% | - |
| Apr 16, 2026 | 18.11 | 18.21 | 18.10 | 18.21 | 18.21 | 1.39% | - |
| Apr 15, 2026 | 18.06 | 18.08 | 17.96 | 17.96 | 17.96 | 0.19% | - |
| Apr 14, 2026 | 17.69 | 17.93 | 17.69 | 17.93 | 17.93 | 0.73% | 1,033 |
| Apr 13, 2026 | 17.79 | 17.82 | 17.74 | 17.80 | 17.80 | -1.59% | 567 |
| Apr 10, 2026 | 17.81 | 18.09 | 17.81 | 18.09 | 18.09 | 0.89% | - |
| Apr 9, 2026 | 18.02 | 18.02 | 17.90 | 17.93 | 17.93 | -2.18% | - |
| Apr 8, 2026 | 18.25 | 18.42 | 18.25 | 18.33 | 18.33 | 4.85% | - |
| Apr 7, 2026 | 17.65 | 17.68 | 17.48 | 17.48 | 17.48 | -2.47% | - |
| Apr 2, 2026 | 17.74 | 17.92 | 17.74 | 17.92 | 17.92 | -1.15% | - |
| Apr 1, 2026 | 18.13 | 18.13 | 17.93 | 18.13 | 18.13 | 3.71% | 25 |
| Mar 31, 2026 | 17.37 | 17.48 | 17.37 | 17.48 | 17.48 | -1.04% | 150 |
| Mar 30, 2026 | 17.72 | 17.74 | 17.58 | 17.67 | 17.67 | -1.93% | - |
| Mar 27, 2026 | 18.36 | 18.36 | 18.01 | 18.01 | 17.74 | -1.75% | - |
| Mar 26, 2026 | 18.32 | 18.36 | 18.27 | 18.33 | 18.06 | 0.31% | - |
| Mar 25, 2026 | 18.15 | 18.28 | 18.15 | 18.28 | 18.00 | 0.66% | - |
| Mar 24, 2026 | 17.99 | 18.16 | 17.86 | 18.16 | 17.88 | 0.60% | - |
| Mar 23, 2026 | 17.54 | 18.21 | 17.54 | 18.05 | 17.78 | 0.66% | - |
| Mar 20, 2026 | 18.07 | 18.07 | 17.93 | 17.93 | 17.66 | -0.58% | - |
| Mar 19, 2026 | 18.23 | 18.23 | 18.04 | 18.04 | 17.76 | -2.05% | - |
| Mar 18, 2026 | 18.52 | 18.54 | 18.41 | 18.41 | 18.14 | -0.60% | - |
| Mar 17, 2026 | 18.54 | 18.71 | 18.53 | 18.53 | 18.25 | 0.23% | - |
| Mar 16, 2026 | 18.37 | 18.50 | 18.32 | 18.48 | 18.21 | -0.53% | - |
| Mar 13, 2026 | 18.40 | 18.58 | 18.38 | 18.58 | 18.30 | -1.25% | - |
| Mar 12, 2026 | 18.98 | 18.98 | 18.78 | 18.82 | 18.53 | -1.30% | - |
| Mar 11, 2026 | 19.10 | 19.10 | 18.88 | 19.07 | 18.78 | -0.62% | 20 |
| Mar 10, 2026 | 19.03 | 19.18 | 19.03 | 19.18 | 18.90 | 2.50% | 45 |
| Mar 9, 2026 | 18.43 | 18.89 | 18.43 | 18.72 | 18.43 | -0.46% | 65 |
| Mar 6, 2026 | 19.24 | 19.24 | 18.80 | 18.80 | 18.52 | -1.59% | - |
| Mar 5, 2026 | 19.12 | 19.29 | 19.11 | 19.11 | 18.82 | -3.92% | - |
| Mar 4, 2026 | 19.38 | 19.89 | 19.38 | 19.89 | 19.59 | 0.94% | - |
| Mar 3, 2026 | 20.03 | 20.03 | 19.58 | 19.70 | 19.40 | -4.85% | - |
| Mar 2, 2026 | 21.20 | 21.20 | 20.71 | 20.71 | 20.39 | 0.39% | 120 |
| Feb 27, 2026 | 20.78 | 20.79 | 20.63 | 20.63 | 20.31 | 0.07% | - |
| Feb 26, 2026 | 20.46 | 20.61 | 20.46 | 20.61 | 20.30 | 0.96% | - |
| Feb 25, 2026 | 20.23 | 20.42 | 20.23 | 20.42 | 20.11 | 1.19% | - |
| Feb 24, 2026 | 19.98 | 20.18 | 19.98 | 20.18 | 19.87 | 0.62% | - |
| Feb 23, 2026 | 20.04 | 20.05 | 20.04 | 20.05 | 19.75 | -0.20% | - |
| Feb 20, 2026 | 19.92 | 20.09 | 19.86 | 20.09 | 19.79 | -2.12% | 117 |
| Feb 19, 2026 | 20.60 | 20.61 | 20.52 | 20.53 | 20.22 | -0.75% | - |
| Feb 18, 2026 | 20.58 | 20.68 | 20.55 | 20.68 | 20.37 | 0.27% | - |
| Feb 17, 2026 | 20.50 | 20.63 | 20.47 | 20.63 | 20.31 | 1.90% | - |
| Feb 16, 2026 | 20.17 | 20.24 | 20.17 | 20.24 | 19.94 | -3.11% | - |
| Feb 13, 2026 | 20.73 | 20.89 | 20.73 | 20.89 | 20.58 | 3.29% | - |
| Feb 12, 2026 | 20.35 | 20.37 | 20.23 | 20.23 | 19.92 | -0.71% | - |
| Feb 11, 2026 | 20.11 | 20.37 | 20.10 | 20.37 | 20.06 | 0.67% | - |
| Feb 10, 2026 | 20.11 | 20.36 | 20.11 | 20.24 | 19.93 | -0.34% | 25 |
| Feb 9, 2026 | 20.11 | 20.31 | 20.05 | 20.31 | 20.00 | -0.83% | - |
| Feb 6, 2026 | 20.46 | 20.71 | 20.46 | 20.48 | 20.17 | 1.92% | 6 |
| Feb 5, 2026 | 20.15 | 20.15 | 20.09 | 20.09 | 19.79 | -1.74% | - |
| Feb 4, 2026 | 20.13 | 20.45 | 20.13 | 20.45 | 20.14 | 4.04% | - |
| Feb 3, 2026 | 19.59 | 19.65 | 19.51 | 19.65 | 19.36 | 1.39% | - |
| Feb 2, 2026 | 19.24 | 19.39 | 19.24 | 19.38 | 19.09 | 1.69% | - |
| Jan 30, 2026 | 19.12 | 19.15 | 19.06 | 19.06 | 18.77 | 1.19% | - |
| Jan 29, 2026 | 18.67 | 18.84 | 18.61 | 18.84 | 18.55 | 2.60% | 2 |
| Jan 28, 2026 | 18.30 | 18.36 | 18.30 | 18.36 | 18.08 | -2.33% | - |
| Jan 27, 2026 | 18.85 | 18.85 | 18.80 | 18.80 | 18.51 | -1.26% | - |
| Jan 26, 2026 | 19.05 | 19.05 | 18.94 | 19.04 | 18.75 | -1.13% | - |
| Jan 23, 2026 | 19.41 | 19.43 | 19.25 | 19.25 | 18.96 | -0.75% | - |
| Jan 22, 2026 | 19.32 | 19.40 | 19.25 | 19.40 | 19.11 | 0.12% | - |
| Jan 21, 2026 | 19.16 | 19.38 | 19.16 | 19.38 | 19.08 | 2.08% | - |
| Jan 20, 2026 | 19.03 | 19.03 | 18.98 | 18.98 | 18.70 | -2.72% | - |
| Jan 19, 2026 | 19.65 | 19.77 | 19.51 | 19.51 | 19.22 | -2.33% | 14 |
| Jan 16, 2026 | 20.01 | 20.01 | 19.90 | 19.98 | 19.68 | -0.73% | - |
| Jan 15, 2026 | 20.02 | 20.15 | 20.02 | 20.13 | 19.82 | 3.16% | - |
| Jan 14, 2026 | 19.54 | 19.60 | 19.49 | 19.51 | 19.21 | -0.47% | 200 |
| Jan 13, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.31 | 3.19% | - |
| Jan 12, 2026 | 18.90 | 18.99 | 18.84 | 18.99 | 18.71 | 0.45% | - |
| Jan 9, 2026 | 18.48 | 18.91 | 18.39 | 18.91 | 18.62 | 3.22% | 30 |
| Jan 8, 2026 | 18.06 | 18.32 | 18.06 | 18.32 | 18.04 | 0.41% | - |
| Jan 7, 2026 | 18.24 | 18.26 | 18.24 | 18.24 | 17.97 | -1.20% | - |
| Jan 6, 2026 | 18.68 | 18.68 | 18.47 | 18.47 | 18.19 | -0.50% | - |
| Jan 5, 2026 | 18.41 | 18.58 | 18.41 | 18.56 | 18.28 | 1.68% | 90 |
| Jan 2, 2026 | 18.34 | 18.34 | 18.25 | 18.25 | 17.98 | -0.27% | - |
| Dec 30, 2025 | 18.50 | 18.50 | 18.26 | 18.30 | 18.03 | 0.05% | 1,000 |
| Dec 29, 2025 | 18.27 | 18.29 | 18.19 | 18.29 | 18.02 | -1.47% | - |
| Dec 23, 2025 | 18.58 | 18.61 | 18.56 | 18.56 | 18.28 | -0.63% | - |
| Dec 22, 2025 | 18.79 | 18.79 | 18.63 | 18.68 | 18.40 | -0.41% | 50 |
| Dec 19, 2025 | 18.61 | 18.76 | 18.61 | 18.76 | 18.48 | 1.97% | - |
| Dec 18, 2025 | 18.37 | 18.40 | 18.32 | 18.40 | 18.12 | 0.49% | - |
| Dec 17, 2025 | 18.34 | 18.34 | 18.29 | 18.31 | 18.03 | 0.55% | - |
| Dec 16, 2025 | 18.31 | 18.31 | 18.21 | 18.21 | 17.93 | -0.33% | - |
| Dec 15, 2025 | 18.34 | 18.34 | 18.27 | 18.27 | 17.99 | 3.40% | - |
| Dec 12, 2025 | 17.69 | 17.71 | 17.67 | 17.67 | 17.40 | 2.73% | 25 |
| Dec 11, 2025 | 17.10 | 17.20 | 17.10 | 17.20 | 16.94 | 0.66% | - |
| Dec 10, 2025 | 17.04 | 17.08 | 16.99 | 17.08 | 16.83 | 0.91% | - |
| Dec 9, 2025 | 16.91 | 16.93 | 16.89 | 16.93 | 16.68 | 0.63% | - |
| Dec 8, 2025 | 16.85 | 16.85 | 16.82 | 16.82 | 16.57 | 0.18% | - |
| Dec 5, 2025 | 16.79 | 16.85 | 16.79 | 16.79 | 16.54 | -1.94% | - |
| Dec 4, 2025 | 17.08 | 17.13 | 17.08 | 17.13 | 16.87 | 2.40% | - |
| Dec 3, 2025 | 16.59 | 16.72 | 16.56 | 16.72 | 16.47 | -0.84% | - |
| Dec 2, 2025 | 16.85 | 16.88 | 16.85 | 16.87 | 16.61 | -1.69% | - |
| Dec 1, 2025 | 17.08 | 17.16 | 17.08 | 17.16 | 16.90 | -1.58% | - |
| Nov 28, 2025 | 17.30 | 17.43 | 17.30 | 17.43 | 17.17 | 0.67% | - |