TOYA S.A. (WSE:TOA)
Poland · Delayed Price · Currency is PLN 9.63
-0.15 (-1.53%)
Sep 5, 2025, 5:03 PM CET
TOYA S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.72 | 9.79 | 9.56 | 9.63 | 9.63 | -1.53% | 31,259 |
| 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 |
| Jul 31, 2025 | 10.50 | 10.50 | 10.10 | 10.12 | 10.12 | -3.25% | 111,885 |
| Jul 30, 2025 | 10.30 | 10.46 | 10.20 | 10.46 | 10.46 | 1.95% | 64,187 |
| Jul 29, 2025 | 10.34 | 10.44 | 10.24 | 10.26 | 10.26 | -1.54% | 59,380 |
| Jul 28, 2025 | 10.30 | 10.46 | 10.20 | 10.42 | 10.42 | 3.17% | 154,385 |
| Jul 25, 2025 | 10.14 | 10.28 | 10.04 | 10.10 | 10.10 | -2.32% | 41,772 |
| Jul 24, 2025 | 10.40 | 10.46 | 10.10 | 10.34 | 10.34 | -0.58% | 65,373 |
| Jul 23, 2025 | 10.30 | 10.44 | 10.18 | 10.40 | 10.40 | 1.36% | 69,457 |
| Jul 22, 2025 | 9.80 | 10.30 | 9.71 | 10.26 | 10.26 | 4.69% | 144,743 |
| Jul 21, 2025 | 9.82 | 9.94 | 9.73 | 9.80 | 9.80 | -0.61% | 24,259 |
| Jul 18, 2025 | 10.04 | 10.16 | 9.81 | 9.86 | 9.86 | -1.60% | 105,616 |
| Jul 17, 2025 | 10.06 | 10.20 | 9.73 | 10.02 | 10.02 | - | 274,018 |
| Jul 16, 2025 | 9.74 | 10.14 | 9.51 | 10.02 | 10.02 | 2.66% | 306,974 |
| Jul 15, 2025 | 9.32 | 9.80 | 9.30 | 9.76 | 9.76 | 4.95% | 256,586 |
| Jul 14, 2025 | 9.10 | 9.37 | 9.00 | 9.30 | 9.30 | 1.53% | 83,470 |
| Jul 11, 2025 | 8.95 | 9.16 | 8.84 | 9.16 | 9.16 | 2.23% | 91,363 |
| Jul 10, 2025 | 9.02 | 9.10 | 8.94 | 8.96 | 8.96 | -1.86% | 54,820 |
| Jul 9, 2025 | 9.00 | 9.19 | 8.80 | 9.13 | 9.13 | 1.44% | 500,913 |
| Jul 8, 2025 | 9.03 | 9.09 | 8.95 | 9.00 | 9.00 | - | 87,442 |
| Jul 7, 2025 | 8.69 | 9.19 | 8.64 | 9.00 | 9.00 | 3.57% | 592,967 |
| Jul 4, 2025 | 8.77 | 8.78 | 8.62 | 8.69 | 8.69 | -0.80% | 1,077,033 |
| Jul 3, 2025 | 8.72 | 8.86 | 8.70 | 8.76 | 8.76 | 0.46% | 49,769 |
| Jul 2, 2025 | 8.65 | 8.73 | 8.57 | 8.72 | 8.72 | 1.40% | 22,358 |
| Jul 1, 2025 | 8.64 | 8.71 | 8.54 | 8.60 | 8.60 | -0.23% | 73,661 |
| Jun 30, 2025 | 8.88 | 8.88 | 8.60 | 8.62 | 8.62 | -2.60% | 60,054 |
| Jun 27, 2025 | 8.96 | 8.96 | 8.67 | 8.85 | 8.85 | -0.56% | 57,162 |