TOYA S.A. (WSE:TOA)
Poland · Delayed Price · Currency is PLN 9.60
-0.01 (-0.10%)
Feb 4, 2026, 1:16 PM CET
TOYA S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 9.65 | 9.66 | 9.52 | 9.56 | - | -0.31% | 80,234 |
| 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 |
| 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 |