TOYA S.A. (WSE:TOA)
Poland · Delayed Price · Currency is PLN 11.38
+0.48 (4.40%)
Nov 4, 2025, 4:45 PM CET
TOYA S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 10.46 | 10.90 | 10.34 | 10.90 | 10.90 | 4.41% | 153,734 |
| Oct 31, 2025 | 10.18 | 10.46 | 10.14 | 10.44 | 10.44 | 1.95% | 45,356 |
| Oct 30, 2025 | 10.28 | 10.36 | 10.18 | 10.24 | 10.24 | -0.39% | 53,679 |
| Oct 29, 2025 | 10.10 | 10.40 | 10.10 | 10.28 | 10.28 | 1.18% | 68,466 |
| Oct 28, 2025 | 10.28 | 10.30 | 10.12 | 10.16 | 10.16 | -0.20% | 28,758 |
| Oct 27, 2025 | 10.28 | 10.42 | 10.14 | 10.18 | 10.18 | -0.20% | 62,933 |
| Oct 24, 2025 | 10.20 | 10.24 | 10.14 | 10.20 | 10.20 | - | 35,402 |
| Oct 23, 2025 | 10.10 | 10.20 | 10.08 | 10.20 | 10.20 | - | 28,917 |
| Oct 22, 2025 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | 0.39% | 24,947 |
| Oct 21, 2025 | 10.08 | 10.24 | 10.06 | 10.16 | 10.16 | -0.20% | 90,318 |
| Oct 20, 2025 | 10.10 | 10.22 | 10.04 | 10.18 | 10.18 | -0.59% | 51,467 |
| Oct 17, 2025 | 10.18 | 10.24 | 10.00 | 10.24 | 10.24 | 0.59% | 33,041 |
| Oct 16, 2025 | 10.22 | 10.28 | 10.06 | 10.18 | 10.18 | -0.20% | 56,102 |
| Oct 15, 2025 | 9.96 | 10.20 | 9.90 | 10.20 | 10.20 | 3.03% | 177,709 |
| Oct 14, 2025 | 9.98 | 10.06 | 9.57 | 9.90 | 9.90 | -0.80% | 94,924 |
| Oct 13, 2025 | 10.08 | 10.18 | 9.91 | 9.98 | 9.98 | -2.16% | 47,247 |
| Oct 10, 2025 | 10.20 | 10.30 | 10.08 | 10.20 | 10.20 | - | 71,014 |
| Oct 9, 2025 | 10.22 | 10.38 | 10.12 | 10.20 | 10.20 | -0.20% | 87,363 |
| Oct 8, 2025 | 10.50 | 10.54 | 10.20 | 10.22 | 10.22 | -0.39% | 203,660 |
| Oct 7, 2025 | 10.52 | 10.52 | 10.12 | 10.26 | 10.26 | -2.47% | 75,285 |
| Oct 6, 2025 | 10.52 | 10.54 | 10.30 | 10.52 | 10.52 | 0.19% | 68,508 |
| Oct 3, 2025 | 9.98 | 10.54 | 9.98 | 10.50 | 10.50 | 5.42% | 254,937 |
| Oct 2, 2025 | 9.75 | 9.97 | 9.65 | 9.96 | 9.96 | 3.21% | 56,188 |
| Oct 1, 2025 | 9.60 | 9.78 | 9.42 | 9.65 | 9.65 | - | 45,162 |
| Sep 30, 2025 | 9.65 | 9.65 | 9.50 | 9.65 | 9.65 | 0.63% | 18,421 |
| Sep 29, 2025 | 9.58 | 9.65 | 9.50 | 9.59 | 9.59 | 0.21% | 38,143 |
| Sep 26, 2025 | 9.43 | 9.57 | 9.33 | 9.57 | 9.57 | 1.48% | 38,850 |
| Sep 25, 2025 | 9.38 | 9.44 | 9.31 | 9.43 | 9.43 | 0.64% | 18,022 |
| Sep 24, 2025 | 9.49 | 9.49 | 9.15 | 9.37 | 9.37 | -1.26% | 128,020 |
| Sep 23, 2025 | 9.49 | 9.50 | 9.35 | 9.49 | 9.49 | 0.11% | 25,000 |
| Sep 22, 2025 | 9.55 | 9.56 | 9.31 | 9.48 | 9.48 | -0.73% | 45,071 |
| Sep 19, 2025 | 9.56 | 9.56 | 9.43 | 9.55 | 9.55 | 0.53% | 50,580 |
| Sep 18, 2025 | 9.47 | 9.50 | 9.45 | 9.50 | 9.50 | 0.42% | 45,886 |
| Sep 17, 2025 | 9.39 | 9.46 | 9.20 | 9.46 | 9.46 | 0.75% | 36,391 |
| Sep 16, 2025 | 9.41 | 9.47 | 9.24 | 9.39 | 9.39 | -0.74% | 36,292 |
| Sep 15, 2025 | 9.34 | 9.54 | 9.34 | 9.46 | 9.46 | 0.21% | 19,568 |
| Sep 12, 2025 | 9.42 | 9.55 | 9.28 | 9.44 | 9.44 | -0.32% | 61,737 |
| Sep 11, 2025 | 9.26 | 9.48 | 9.26 | 9.47 | 9.47 | 1.72% | 33,983 |
| Sep 10, 2025 | 9.22 | 9.40 | 9.01 | 9.31 | 9.31 | -0.75% | 143,239 |
| Sep 9, 2025 | 9.47 | 9.47 | 9.30 | 9.38 | 9.38 | -1.78% | 63,071 |
| Sep 8, 2025 | 9.60 | 9.70 | 9.36 | 9.55 | 9.55 | -0.83% | 47,564 |
| Sep 5, 2025 | 9.72 | 9.79 | 9.56 | 9.63 | 9.63 | -1.53% | 31,262 |
| Sep 4, 2025 | 9.85 | 9.85 | 9.68 | 9.78 | 9.78 | -0.51% | 20,933 |
| Sep 3, 2025 | 9.69 | 9.83 | 9.65 | 9.83 | 9.83 | 1.55% | 67,001 |
| Sep 2, 2025 | 9.43 | 9.69 | 9.19 | 9.68 | 9.68 | 1.89% | 62,573 |
| Sep 1, 2025 | 9.40 | 9.54 | 9.32 | 9.50 | 9.50 | 1.17% | 62,110 |
| Aug 29, 2025 | 9.54 | 9.57 | 9.12 | 9.39 | 9.39 | -2.49% | 73,293 |
| Aug 28, 2025 | 9.63 | 9.80 | 9.51 | 9.63 | 9.63 | -0.72% | 39,309 |
| Aug 27, 2025 | 9.85 | 9.85 | 9.60 | 9.70 | 9.70 | -1.22% | 55,382 |
| Aug 26, 2025 | 9.97 | 9.97 | 9.81 | 9.82 | 9.82 | -1.01% | 29,764 |