TOYA S.A. (FRA:6PJ)
Germany · Delayed Price · Currency is EUR 2.150
+0.030 (1.42%)
At close: Nov 28, 2025
TOYA S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 1.42% | - |
| Nov 27, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.85% | - |
| Nov 26, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.47% | - |
| Nov 25, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 2.38% | - |
| Nov 24, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -6.04% | - |
| Nov 21, 2025 | 2.12 | 2.24 | 2.12 | 2.24 | 2.24 | 5.42% | 1,700 |
| Nov 20, 2025 | 2.14 | 2.30 | 2.12 | 2.12 | 2.12 | -0.93% | 2,000 |
| Nov 19, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.47% | - |
| Nov 18, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.46% | - |
| Nov 17, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Nov 14, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.69% | - |
| Nov 13, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -5.02% | - |
| Nov 12, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | 10,892 |
| Nov 11, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | - |
| Nov 10, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -6.34% | - |
| Nov 7, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -6.50% | - |
| Nov 6, 2025 | 2.55 | 2.62 | 2.55 | 2.62 | 2.62 | 2.95% | - |
| Nov 5, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 0.99% | - |
| Nov 4, 2025 | 2.44 | 2.52 | 2.44 | 2.52 | 2.52 | 1.41% | 6,760 |
| Nov 3, 2025 | 2.34 | 2.48 | 2.34 | 2.48 | 2.48 | 3.33% | 240 |
| Oct 31, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 30, 2025 | 2.31 | 2.40 | 2.31 | 2.40 | 2.40 | - | - |
| Oct 29, 2025 | 2.29 | 2.40 | 2.29 | 2.40 | 2.40 | 1.91% | - |
| Oct 28, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Oct 27, 2025 | 2.29 | 2.36 | 2.29 | 2.36 | 2.36 | 2.61% | - |
| Oct 24, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.22% | - |
| Oct 23, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.44% | - |
| Oct 22, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -2.15% | - |
| Oct 21, 2025 | 2.29 | 2.33 | 2.29 | 2.33 | 2.33 | 1.53% | 2,300 |
| Oct 20, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.71% | - |
| Oct 17, 2025 | 2.30 | 2.34 | 2.30 | 2.34 | 2.34 | 2.41% | 400 |
| Oct 16, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.22% | - |
| Oct 15, 2025 | 2.21 | 2.29 | 2.21 | 2.29 | 2.29 | 2.70% | 1,200 |
| Oct 14, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -3.89% | - |
| Oct 13, 2025 | 2.28 | 2.32 | 2.28 | 2.32 | 2.32 | -1.07% | - |
| Oct 10, 2025 | 2.28 | 2.34 | 2.28 | 2.34 | 2.34 | 2.63% | 350 |
| Oct 9, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.65% | - |
| Oct 8, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -2.34% | - |
| Oct 7, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -4.08% | - |
| Oct 6, 2025 | 2.35 | 2.45 | 2.35 | 2.45 | 2.45 | -1.01% | 1,200 |
| Oct 3, 2025 | 2.23 | 2.48 | 2.23 | 2.48 | 2.48 | 8.55% | 1,000 |
| Oct 2, 2025 | 2.16 | 2.28 | 2.16 | 2.28 | 2.28 | 5.80% | 280 |
| Oct 1, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.05% | - |
| Sep 30, 2025 | 2.14 | 2.20 | 2.14 | 2.20 | 2.20 | 3.04% | 425 |
| Sep 29, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.43% | - |
| Sep 26, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.72% | - |
| Sep 25, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -1.42% | - |
| Sep 24, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Sep 23, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.47% | - |
| Sep 22, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -1.39% | 200 |