TOYA S.A. (FRA:6PJ)
Germany · Delayed Price · Currency is EUR 2.390
+0.140 (6.22%)
At close: Jan 30, 2026
TOYA S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.23 | 2.39 | 2.23 | 2.39 | 2.39 | 6.22% | 449 |
| Jan 29, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 2.04% | - |
| Jan 28, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 2.32% | - |
| Jan 27, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -3.79% | - |
| Jan 26, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 3.23% | 3,000 |
| Jan 23, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 2.36% | - |
| Jan 22, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Jan 21, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.24% | - |
| Jan 20, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -3.41% | - |
| Jan 19, 2026 | 2.20 | 2.21 | 2.20 | 2.20 | 2.20 | -6.58% | 320 |
| Jan 16, 2026 | 2.24 | 2.36 | 2.24 | 2.36 | 2.36 | 5.13% | 100 |
| Jan 15, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.88% | - |
| Jan 14, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.09% | - |
| Jan 13, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -4.19% | - |
| Jan 12, 2026 | 2.31 | 2.39 | 2.31 | 2.39 | 2.39 | 4.38% | 270 |
| Jan 9, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -0.65% | - |
| Jan 8, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1.10% | - |
| Jan 7, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 2.94% | - |
| Jan 6, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -2.64% | 100 |
| Jan 5, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 3.18% | - |
| Jan 2, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 20 |
| Dec 30, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.65% | - |
| Dec 29, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 20 |
| Dec 23, 2025 | 2.10 | 2.26 | 2.10 | 2.26 | 2.26 | - | 480 |
| Dec 22, 2025 | 2.09 | 2.26 | 2.09 | 2.26 | 2.26 | 6.60% | 145 |
| Dec 19, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -5.78% | - |
| Dec 18, 2025 | 2.08 | 2.25 | 2.08 | 2.25 | 2.25 | 7.14% | 235 |
| Dec 17, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -3.89% | - |
| Dec 16, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -7.42% | - |
| Dec 15, 2025 | 2.22 | 2.36 | 2.22 | 2.36 | 2.36 | -1.26% | 350 |
| Dec 12, 2025 | 2.20 | 2.39 | 2.20 | 2.39 | 2.39 | 6.94% | 224 |
| Dec 11, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.45% | - |
| Dec 10, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -0.22% | - |
| Dec 9, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -0.22% | - |
| Dec 8, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.59% | - |
| Dec 5, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.45% | - |
| Dec 4, 2025 | 2.21 | 2.23 | 2.21 | 2.21 | 2.21 | 1.38% | 579 |
| Dec 3, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.40% | - |
| Dec 2, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 1.42% | - |
| Dec 1, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.40% | - |
| 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 | - | - |