TOYA S.A. (WSE:TOA)
Poland · Delayed Price · Currency is PLN 8.64
+0.13 (1.53%)
Mar 20, 2026, 5:00 PM CET
TOYA S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.51 | 8.66 | 8.50 | 8.64 | 8.64 | 1.53% | 49,717 |
| Mar 19, 2026 | 8.86 | 8.88 | 8.48 | 8.51 | 8.51 | -3.95% | 42,376 |
| Mar 18, 2026 | 8.96 | 8.97 | 8.73 | 8.86 | 8.86 | 0.11% | 25,186 |
| Mar 17, 2026 | 8.78 | 9.01 | 8.61 | 8.85 | 8.85 | 2.43% | 45,379 |
| Mar 16, 2026 | 8.70 | 8.74 | 8.47 | 8.64 | 8.64 | -0.69% | 98,580 |
| Mar 13, 2026 | 8.60 | 8.79 | 8.45 | 8.70 | 8.70 | 0.81% | 79,274 |
| Mar 12, 2026 | 9.05 | 9.05 | 8.52 | 8.63 | 8.63 | -3.90% | 96,038 |
| Mar 11, 2026 | 9.12 | 9.15 | 8.89 | 8.98 | 8.98 | -1.21% | 57,868 |
| Mar 10, 2026 | 9.02 | 9.19 | 9.02 | 9.09 | 9.09 | 1.00% | 25,047 |
| Mar 9, 2026 | 9.08 | 9.10 | 8.88 | 9.00 | 9.00 | -2.39% | 73,337 |
| Mar 6, 2026 | 9.05 | 9.38 | 9.05 | 9.22 | 9.22 | 2.10% | 82,262 |
| Mar 5, 2026 | 9.16 | 9.23 | 9.00 | 9.03 | 9.03 | 0.22% | 88,808 |
| Mar 4, 2026 | 9.09 | 9.25 | 8.96 | 9.01 | 9.01 | -0.77% | 112,634 |
| Mar 3, 2026 | 9.34 | 9.34 | 8.84 | 9.08 | 9.08 | -2.89% | 126,217 |
| Mar 2, 2026 | 9.27 | 9.48 | 9.14 | 9.35 | 9.35 | 0.11% | 76,616 |
| Feb 27, 2026 | 9.50 | 9.50 | 9.16 | 9.34 | 9.34 | -1.37% | 192,002 |
| Feb 26, 2026 | 9.50 | 9.54 | 9.40 | 9.47 | 9.47 | -0.32% | 96,375 |
| Feb 25, 2026 | 9.51 | 9.55 | 9.45 | 9.50 | 9.50 | -0.42% | 87,076 |
| Feb 24, 2026 | 9.54 | 9.61 | 9.41 | 9.54 | 9.54 | 0.32% | 55,291 |
| Feb 23, 2026 | 9.44 | 9.57 | 9.41 | 9.51 | 9.51 | -0.11% | 68,868 |
| Feb 20, 2026 | 9.51 | 9.63 | 9.43 | 9.52 | 9.52 | -0.73% | 157,946 |
| Feb 19, 2026 | 9.64 | 9.68 | 9.50 | 9.59 | 9.59 | -0.21% | 38,879 |
| Feb 18, 2026 | 9.60 | 9.74 | 9.53 | 9.61 | 9.61 | 0.73% | 45,346 |
| Feb 17, 2026 | 9.69 | 9.69 | 9.50 | 9.54 | 9.54 | -1.45% | 32,779 |
| Feb 16, 2026 | 9.44 | 9.76 | 9.41 | 9.68 | 9.68 | 1.89% | 63,847 |
| Feb 13, 2026 | 9.47 | 9.55 | 9.26 | 9.50 | 9.50 | -0.21% | 164,288 |
| Feb 12, 2026 | 9.49 | 9.55 | 9.43 | 9.52 | 9.52 | -0.21% | 53,104 |
| Feb 11, 2026 | 9.53 | 9.55 | 9.45 | 9.54 | 9.54 | 0.10% | 31,561 |
| Feb 10, 2026 | 9.54 | 9.54 | 9.43 | 9.53 | 9.53 | -0.21% | 64,537 |
| Feb 9, 2026 | 9.56 | 9.65 | 9.41 | 9.55 | 9.55 | -0.52% | 113,919 |
| Feb 6, 2026 | 9.48 | 9.60 | 9.36 | 9.60 | 9.60 | 1.27% | 56,554 |
| Feb 5, 2026 | 9.52 | 9.57 | 9.41 | 9.48 | 9.48 | -0.94% | 109,826 |
| Feb 4, 2026 | 9.60 | 9.66 | 9.51 | 9.57 | 9.57 | -0.42% | 33,725 |
| Feb 3, 2026 | 9.65 | 9.66 | 9.52 | 9.61 | 9.61 | 0.21% | 86,185 |
| Feb 2, 2026 | 9.55 | 9.73 | 9.48 | 9.59 | 9.59 | -1.74% | 77,816 |
| Jan 30, 2026 | 9.81 | 9.81 | 9.62 | 9.76 | 9.76 | -0.81% | 48,456 |
| Jan 29, 2026 | 9.90 | 9.90 | 9.63 | 9.84 | 9.84 | -0.71% | 132,179 |
| Jan 28, 2026 | 9.50 | 9.96 | 9.46 | 9.91 | 9.91 | 2.27% | 118,171 |
| Jan 27, 2026 | 9.60 | 9.80 | 9.43 | 9.69 | 9.69 | 2.00% | 66,522 |
| Jan 26, 2026 | 9.42 | 9.52 | 9.26 | 9.50 | 9.50 | 0.96% | 49,662 |
| Jan 23, 2026 | 9.55 | 9.55 | 9.34 | 9.41 | 9.41 | -1.36% | 28,277 |
| Jan 22, 2026 | 9.37 | 9.65 | 9.35 | 9.54 | 9.54 | 2.36% | 46,399 |
| Jan 21, 2026 | 9.32 | 9.45 | 9.22 | 9.32 | 9.32 | -0.32% | 43,530 |
| Jan 20, 2026 | 9.42 | 9.59 | 9.21 | 9.35 | 9.35 | -1.06% | 52,310 |
| Jan 19, 2026 | 9.76 | 9.76 | 9.35 | 9.45 | 9.45 | -2.78% | 93,474 |
| Jan 16, 2026 | 9.73 | 9.77 | 9.62 | 9.72 | 9.72 | 0.21% | 32,218 |
| Jan 15, 2026 | 9.69 | 9.79 | 9.60 | 9.70 | 9.70 | 0.31% | 58,776 |
| Jan 14, 2026 | 9.80 | 9.82 | 9.61 | 9.67 | 9.67 | -0.72% | 23,299 |
| Jan 13, 2026 | 9.92 | 9.92 | 9.74 | 9.74 | 9.74 | -0.81% | 32,442 |
| Jan 12, 2026 | 9.97 | 9.97 | 9.76 | 9.82 | 9.82 | -1.60% | 58,355 |