TOYA S.A. (WSE:TOA)
Poland · Delayed Price · Currency is PLN 11.00
+0.32 (3.00%)
Sep 4, 2026, 5:03 PM CET
TOYA S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10.70 | 11.06 | 10.70 | 11.00 | 11.00 | 3.00% | 187,352 |
| Sep 3, 2026 | 10.92 | 10.92 | 10.50 | 10.68 | 10.68 | -2.20% | 76,015 |
| Sep 2, 2026 | 10.50 | 10.92 | 10.50 | 10.92 | 10.92 | 3.80% | 82,228 |
| Sep 1, 2026 | 10.52 | 10.80 | 10.34 | 10.52 | 10.52 | 0.19% | 118,056 |
| Aug 31, 2026 | 10.50 | 10.60 | 10.30 | 10.50 | 10.50 | - | 148,390 |
| Aug 28, 2026 | 9.84 | 10.64 | 9.84 | 10.50 | 10.50 | 10.53% | 531,470 |
| Aug 27, 2026 | 9.74 | 9.74 | 9.45 | 9.50 | 9.50 | -2.06% | 100,798 |
| Aug 26, 2026 | 9.58 | 9.74 | 9.51 | 9.70 | 9.70 | 1.57% | 52,118 |
| Aug 25, 2026 | 9.51 | 9.59 | 9.50 | 9.55 | 9.55 | 0.32% | 22,524 |
| Aug 24, 2026 | 9.58 | 9.58 | 9.50 | 9.52 | 9.52 | 0.21% | 31,851 |
| Aug 21, 2026 | 9.46 | 9.54 | 9.41 | 9.50 | 9.50 | 0.42% | 63,280 |
| Aug 20, 2026 | 9.48 | 9.48 | 9.40 | 9.46 | 9.46 | -0.21% | 15,086 |
| Aug 19, 2026 | 9.40 | 9.49 | 9.40 | 9.48 | 9.48 | 0.85% | 33,814 |
| Aug 18, 2026 | 9.38 | 9.45 | 9.38 | 9.40 | 9.40 | 0.11% | 27,465 |
| Aug 17, 2026 | 9.40 | 9.48 | 9.39 | 9.39 | 9.39 | -0.11% | 18,557 |
| Aug 14, 2026 | 9.40 | 9.43 | 9.40 | 9.40 | 9.40 | -0.11% | 34,489 |
| Aug 13, 2026 | 9.40 | 9.45 | 9.40 | 9.41 | 9.41 | -0.74% | 52,514 |
| Aug 12, 2026 | 9.49 | 9.50 | 9.46 | 9.48 | 9.48 | 0.21% | 23,271 |
| Aug 11, 2026 | 9.54 | 9.54 | 9.37 | 9.46 | 9.46 | 0.21% | 34,445 |
| Aug 10, 2026 | 9.46 | 9.47 | 9.36 | 9.44 | 9.44 | -0.53% | 19,497 |
| Aug 7, 2026 | 9.54 | 9.55 | 9.39 | 9.49 | 9.49 | - | 13,952 |
| Aug 6, 2026 | 9.55 | 9.56 | 9.40 | 9.49 | 9.49 | -0.11% | 40,283 |
| Aug 5, 2026 | 9.39 | 9.50 | 9.38 | 9.50 | 9.50 | 1.17% | 17,259 |
| Aug 4, 2026 | 9.23 | 9.45 | 9.23 | 9.39 | 9.39 | 1.73% | 33,474 |
| Aug 3, 2026 | 9.33 | 9.33 | 9.22 | 9.23 | 9.23 | -0.75% | 26,460 |
| Jul 31, 2026 | 9.30 | 9.40 | 9.26 | 9.30 | 9.30 | - | 10,523 |
| Jul 30, 2026 | 9.42 | 9.42 | 9.30 | 9.30 | 9.30 | -0.21% | 20,366 |
| Jul 29, 2026 | 9.30 | 9.42 | 9.30 | 9.32 | 9.32 | -0.32% | 19,086 |
| Jul 28, 2026 | 9.34 | 9.40 | 9.30 | 9.35 | 9.35 | 0.11% | 8,560 |
| Jul 27, 2026 | 9.29 | 9.45 | 9.29 | 9.34 | 9.34 | 0.21% | 15,665 |
| Jul 24, 2026 | 9.30 | 9.52 | 9.25 | 9.32 | 9.32 | -0.11% | 17,656 |
| Jul 23, 2026 | 9.61 | 9.62 | 9.30 | 9.33 | 9.33 | -2.91% | 24,195 |
| Jul 22, 2026 | 9.49 | 9.66 | 9.41 | 9.61 | 9.61 | 1.37% | 40,173 |
| Jul 21, 2026 | 9.49 | 9.50 | 9.41 | 9.48 | 9.48 | - | 18,940 |
| Jul 20, 2026 | 9.42 | 9.60 | 9.37 | 9.48 | 9.48 | 1.07% | 46,633 |
| Jul 17, 2026 | 9.30 | 9.40 | 9.14 | 9.38 | 9.38 | 1.96% | 29,170 |
| Jul 16, 2026 | 9.50 | 9.60 | 9.16 | 9.20 | 9.20 | -2.13% | 261,952 |
| Jul 15, 2026 | 9.36 | 9.42 | 9.24 | 9.40 | 9.40 | 0.32% | 32,873 |
| Jul 14, 2026 | 9.60 | 9.68 | 9.30 | 9.37 | 9.37 | 0.21% | 217,251 |
| Jul 13, 2026 | 9.74 | 9.74 | 9.55 | 9.55 | 9.35 | -0.93% | 45,842 |
| Jul 10, 2026 | 9.64 | 9.80 | 9.57 | 9.64 | 9.44 | -0.10% | 83,332 |
| Jul 9, 2026 | 9.77 | 9.85 | 9.65 | 9.65 | 9.45 | -1.13% | 62,877 |
| Jul 8, 2026 | 9.85 | 9.85 | 9.71 | 9.76 | 9.56 | -0.91% | 103,407 |
| Jul 7, 2026 | 9.80 | 9.95 | 9.68 | 9.85 | 9.64 | 0.51% | 99,095 |
| Jul 6, 2026 | 9.95 | 10.22 | 9.74 | 9.80 | 9.59 | -1.01% | 160,371 |
| Jul 3, 2026 | 9.66 | 9.98 | 9.16 | 9.90 | 9.69 | 2.27% | 172,279 |
| Jul 2, 2026 | 9.55 | 9.75 | 9.50 | 9.68 | 9.48 | 1.36% | 69,043 |
| Jul 1, 2026 | 9.23 | 9.56 | 9.23 | 9.55 | 9.35 | 3.58% | 39,688 |
| Jun 30, 2026 | 9.27 | 9.39 | 9.20 | 9.22 | 9.03 | 0.22% | 95,186 |
| Jun 29, 2026 | 9.45 | 9.45 | 9.20 | 9.20 | 9.01 | -1.50% | 59,500 |