TOYA S.A. (WSE:TOA)
Poland · Delayed Price · Currency is PLN 10.60
+0.28 (2.71%)
Sep 25, 2026, 11:19 AM CET
TOYA S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 10.42 | 10.44 | 10.30 | 10.32 | 10.32 | -0.77% | 13,630 |
| Sep 23, 2026 | 10.64 | 10.66 | 10.32 | 10.40 | 10.40 | -0.95% | 16,906 |
| Sep 22, 2026 | 10.32 | 10.60 | 10.32 | 10.50 | 10.50 | 0.57% | 26,434 |
| Sep 21, 2026 | 10.30 | 10.46 | 10.20 | 10.44 | 10.44 | 2.15% | 37,512 |
| Sep 18, 2026 | 10.46 | 10.60 | 10.10 | 10.22 | 10.22 | -1.92% | 49,865 |
| Sep 17, 2026 | 10.36 | 10.52 | 10.30 | 10.42 | 10.42 | -0.19% | 35,003 |
| Sep 16, 2026 | 10.52 | 10.60 | 10.34 | 10.44 | 10.44 | -0.76% | 36,586 |
| Sep 15, 2026 | 10.82 | 10.82 | 10.52 | 10.52 | 10.52 | -1.13% | 70,128 |
| Sep 14, 2026 | 10.86 | 10.90 | 10.64 | 10.64 | 10.64 | -2.74% | 42,625 |
| Sep 11, 2026 | 10.88 | 10.98 | 10.86 | 10.94 | 10.94 | 0.74% | 20,186 |
| Sep 10, 2026 | 10.86 | 11.00 | 10.78 | 10.86 | 10.86 | -0.37% | 41,180 |
| Sep 9, 2026 | 10.92 | 11.06 | 10.86 | 10.90 | 10.90 | -0.91% | 26,465 |
| Sep 8, 2026 | 10.88 | 11.00 | 10.78 | 11.00 | 11.00 | 1.10% | 64,619 |
| Sep 7, 2026 | 11.06 | 11.12 | 10.76 | 10.88 | 10.88 | -1.09% | 42,628 |
| 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 |