TOYA S.A. (WSE:TOA)
Poland · Delayed Price · Currency is PLN 10.20
0.00 (0.00%)
Oct 10, 2025, 4:49 PM CET
TOYA S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 9.98 | 9.98 | 9.84 | 9.92 | 9.92 | -0.40% | 64,294 |
| Aug 22, 2025 | 10.18 | 10.18 | 9.86 | 9.96 | 9.96 | -2.73% | 35,655 |
| Aug 21, 2025 | 10.12 | 10.36 | 10.12 | 10.24 | 10.24 | - | 25,206 |
| Aug 20, 2025 | 10.20 | 10.24 | 10.04 | 10.24 | 10.24 | 0.20% | 79,903 |
| Aug 19, 2025 | 9.76 | 10.28 | 9.32 | 10.22 | 10.22 | 4.82% | 136,566 |
| Aug 18, 2025 | 9.86 | 9.93 | 9.67 | 9.75 | 9.75 | -0.71% | 54,375 |
| Aug 14, 2025 | 10.30 | 10.38 | 9.82 | 9.82 | 9.82 | -2.39% | 92,681 |
| Aug 13, 2025 | 10.00 | 10.14 | 9.93 | 10.06 | 10.06 | 0.60% | 27,536 |
| Aug 12, 2025 | 9.92 | 10.10 | 9.92 | 10.00 | 10.00 | 0.81% | 20,982 |
| Aug 11, 2025 | 10.08 | 10.08 | 9.90 | 9.92 | 9.92 | -1.59% | 48,869 |
| Aug 8, 2025 | 10.20 | 10.20 | 9.82 | 10.08 | 10.08 | -1.18% | 83,696 |
| Aug 7, 2025 | 10.16 | 10.38 | 10.00 | 10.20 | 10.20 | -0.58% | 80,152 |
| Aug 6, 2025 | 10.00 | 10.30 | 9.92 | 10.26 | 10.26 | 2.19% | 28,927 |
| Aug 5, 2025 | 9.99 | 10.20 | 9.90 | 10.04 | 10.04 | 1.41% | 47,489 |
| Aug 4, 2025 | 9.92 | 10.04 | 9.80 | 9.90 | 9.90 | -1.00% | 51,746 |
| Aug 1, 2025 | 10.08 | 10.46 | 9.86 | 10.00 | 10.00 | -1.19% | 129,396 |