TOYA S.A. (WSE:TOA)
Poland · Delayed Price · Currency is PLN 9.76
+0.01 (0.10%)
Jan 5, 2026, 10:43 AM CET
TOYA S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 9.96 | 10.02 | 9.76 | 9.85 | 9.85 | -0.51% | 46,489 |
| Dec 8, 2025 | 9.90 | 9.97 | 9.80 | 9.90 | 9.90 | - | 28,497 |
| Dec 5, 2025 | 9.67 | 9.96 | 9.66 | 9.90 | 9.90 | 2.38% | 64,329 |
| Dec 4, 2025 | 9.70 | 9.75 | 9.60 | 9.67 | 9.67 | -0.82% | 24,947 |
| Dec 3, 2025 | 9.64 | 9.83 | 9.60 | 9.75 | 9.75 | 0.83% | 40,402 |
| Dec 2, 2025 | 9.37 | 9.67 | 9.35 | 9.67 | 9.67 | 2.87% | 49,613 |
| Dec 1, 2025 | 9.31 | 9.46 | 9.26 | 9.40 | 9.40 | - | 100,158 |
| Nov 28, 2025 | 9.31 | 9.46 | 9.30 | 9.40 | 9.40 | 0.21% | 20,395 |
| Nov 27, 2025 | 9.39 | 9.39 | 9.27 | 9.38 | 9.38 | -0.21% | 28,561 |
| Nov 26, 2025 | 9.47 | 9.60 | 9.30 | 9.40 | 9.40 | -1.57% | 34,203 |
| Nov 25, 2025 | 9.45 | 9.59 | 9.42 | 9.55 | 9.55 | 0.95% | 32,513 |
| Nov 24, 2025 | 9.13 | 9.47 | 9.13 | 9.46 | 9.46 | 3.61% | 39,702 |
| Nov 21, 2025 | 9.31 | 9.50 | 8.94 | 9.13 | 9.13 | -2.77% | 108,629 |
| Nov 20, 2025 | 9.44 | 9.55 | 9.32 | 9.39 | 9.39 | -0.53% | 36,889 |
| Nov 19, 2025 | 9.45 | 9.56 | 9.38 | 9.44 | 9.44 | 1.18% | 24,330 |
| Nov 18, 2025 | 9.69 | 9.69 | 9.30 | 9.33 | 9.33 | -2.10% | 148,991 |
| Nov 17, 2025 | 9.50 | 9.83 | 9.22 | 9.53 | 9.53 | -0.21% | 150,369 |
| Nov 14, 2025 | 9.68 | 9.70 | 9.50 | 9.55 | 9.55 | -0.21% | 80,265 |
| Nov 13, 2025 | 9.64 | 9.82 | 9.56 | 9.57 | 9.57 | -0.73% | 51,912 |
| Nov 12, 2025 | 10.00 | 10.04 | 9.62 | 9.64 | 9.64 | -3.50% | 133,489 |
| Nov 10, 2025 | 10.14 | 10.34 | 9.85 | 9.99 | 9.99 | -0.89% | 109,458 |
| Nov 7, 2025 | 10.16 | 10.20 | 9.66 | 10.08 | 10.08 | -7.69% | 848,629 |
| Nov 6, 2025 | 11.40 | 11.50 | 10.92 | 10.92 | 10.92 | -4.21% | 80,919 |
| Nov 5, 2025 | 11.48 | 11.52 | 11.24 | 11.40 | 11.40 | 0.35% | 149,774 |
| Nov 4, 2025 | 11.00 | 11.44 | 10.62 | 11.36 | 11.36 | 4.22% | 217,986 |
| Nov 3, 2025 | 10.46 | 10.90 | 10.34 | 10.90 | 10.90 | 4.41% | 155,434 |
| 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 |