TOYA S.A. (WSE:TOA)
Poland · Delayed Price · Currency is PLN 9.52
-0.02 (-0.21%)
Feb 25, 2026, 11:35 AM CET
TOYA S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 9.51 | 9.53 | 9.50 | 9.50 | - | -0.42% | 1,431 |
| 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 |
| Jan 9, 2026 | 9.86 | 9.98 | 9.77 | 9.98 | 9.98 | 0.10% | 50,372 |
| Jan 8, 2026 | 9.91 | 9.99 | 9.87 | 9.97 | 9.97 | 0.61% | 57,913 |
| Jan 7, 2026 | 9.83 | 9.98 | 9.72 | 9.91 | 9.91 | 0.81% | 75,918 |
| Jan 5, 2026 | 9.83 | 9.85 | 9.70 | 9.83 | 9.83 | 0.82% | 66,115 |
| Jan 2, 2026 | 9.80 | 9.86 | 9.66 | 9.75 | 9.75 | 1.56% | 54,075 |
| Dec 30, 2025 | 9.47 | 9.76 | 9.40 | 9.60 | 9.60 | 1.80% | 34,392 |
| Dec 29, 2025 | 9.37 | 9.50 | 9.36 | 9.43 | 9.43 | 1.29% | 28,514 |
| Dec 23, 2025 | 9.28 | 9.50 | 9.26 | 9.31 | 9.31 | 0.54% | 69,684 |
| Dec 22, 2025 | 9.29 | 9.46 | 9.25 | 9.26 | 9.26 | 0.76% | 72,764 |
| Dec 19, 2025 | 9.33 | 9.34 | 9.19 | 9.19 | 9.19 | -1.50% | 49,572 |
| Dec 18, 2025 | 9.18 | 9.35 | 9.18 | 9.33 | 9.33 | 1.97% | 82,994 |
| Dec 17, 2025 | 9.30 | 9.45 | 9.12 | 9.15 | 9.15 | -1.19% | 69,639 |
| Dec 16, 2025 | 9.65 | 9.70 | 9.23 | 9.26 | 9.26 | -4.04% | 152,157 |
| Dec 15, 2025 | 9.87 | 9.87 | 9.60 | 9.65 | 9.65 | -1.33% | 47,787 |
| Dec 12, 2025 | 9.69 | 9.90 | 9.64 | 9.78 | 9.78 | 0.82% | 43,310 |
| Dec 11, 2025 | 9.94 | 9.94 | 9.67 | 9.70 | 9.70 | -1.92% | 26,199 |
| Dec 10, 2025 | 9.94 | 10.10 | 9.75 | 9.89 | 9.89 | 0.41% | 46,764 |