TOYA S.A. (WSE:TOA)
Poland · Delayed Price · Currency is PLN 8.87
-0.07 (-0.78%)
May 26, 2026, 10:38 AM CET
TOYA S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 8.93 | 8.95 | 8.88 | 8.95 | - | - | 5,695 |
| May 22, 2026 | 8.73 | 8.95 | 8.59 | 8.95 | 8.95 | 2.52% | 54,620 |
| May 21, 2026 | 8.72 | 8.80 | 8.58 | 8.73 | 8.73 | 1.04% | 64,630 |
| May 20, 2026 | 8.68 | 8.77 | 8.57 | 8.64 | 8.64 | -1.48% | 57,539 |
| May 19, 2026 | 8.80 | 8.92 | 8.68 | 8.77 | 8.77 | -0.34% | 53,191 |
| May 18, 2026 | 8.79 | 8.90 | 8.73 | 8.80 | 8.80 | -0.11% | 55,883 |
| May 15, 2026 | 8.81 | 8.85 | 8.71 | 8.81 | 8.81 | - | 30,707 |
| May 14, 2026 | 8.76 | 8.92 | 8.70 | 8.81 | 8.81 | 0.57% | 128,862 |
| May 13, 2026 | 8.87 | 8.87 | 8.69 | 8.76 | 8.76 | 0.81% | 54,540 |
| May 12, 2026 | 8.99 | 9.12 | 8.63 | 8.69 | 8.69 | -3.44% | 87,510 |
| May 11, 2026 | 9.14 | 9.16 | 8.90 | 9.00 | 9.00 | -0.66% | 39,812 |
| May 8, 2026 | 9.40 | 9.40 | 8.99 | 9.06 | 9.06 | -4.73% | 177,536 |
| May 7, 2026 | 9.59 | 9.63 | 9.49 | 9.51 | 9.51 | 0.21% | 38,758 |
| May 6, 2026 | 9.48 | 9.65 | 9.40 | 9.49 | 9.49 | 0.85% | 67,861 |
| May 5, 2026 | 9.63 | 9.63 | 9.39 | 9.41 | 9.41 | -0.21% | 29,066 |
| May 4, 2026 | 9.45 | 9.68 | 9.35 | 9.43 | 9.43 | -0.21% | 54,500 |
| Apr 30, 2026 | 9.20 | 9.61 | 9.20 | 9.45 | 9.45 | 1.61% | 90,090 |
| Apr 29, 2026 | 9.50 | 9.50 | 9.20 | 9.30 | 9.30 | -0.75% | 43,689 |
| Apr 28, 2026 | 9.39 | 9.41 | 9.10 | 9.37 | 9.37 | 1.19% | 75,487 |
| Apr 27, 2026 | 9.50 | 9.50 | 9.25 | 9.26 | 9.26 | -1.49% | 43,133 |
| Apr 24, 2026 | 9.70 | 9.70 | 9.30 | 9.40 | 9.40 | -1.78% | 83,127 |
| Apr 23, 2026 | 9.70 | 9.75 | 9.46 | 9.57 | 9.57 | -1.34% | 48,692 |
| Apr 22, 2026 | 9.87 | 9.87 | 9.65 | 9.70 | 9.70 | -0.31% | 76,233 |
| Apr 21, 2026 | 9.89 | 9.90 | 9.65 | 9.73 | 9.73 | -1.12% | 35,839 |
| Apr 20, 2026 | 9.88 | 9.88 | 9.70 | 9.84 | 9.84 | -0.51% | 29,746 |
| Apr 17, 2026 | 9.77 | 9.90 | 9.63 | 9.89 | 9.89 | 1.23% | 74,472 |
| Apr 16, 2026 | 9.86 | 9.88 | 9.40 | 9.77 | 9.77 | -0.31% | 68,849 |
| Apr 15, 2026 | 9.52 | 9.85 | 9.50 | 9.80 | 9.80 | 2.62% | 83,682 |
| Apr 14, 2026 | 9.60 | 9.65 | 9.43 | 9.55 | 9.55 | - | 53,131 |
| Apr 13, 2026 | 9.40 | 9.58 | 9.26 | 9.55 | 9.55 | 1.81% | 98,034 |
| Apr 10, 2026 | 9.32 | 9.40 | 9.25 | 9.38 | 9.38 | 0.86% | 65,356 |
| Apr 9, 2026 | 9.33 | 9.38 | 9.21 | 9.30 | 9.30 | - | 41,741 |
| Apr 8, 2026 | 9.34 | 9.40 | 9.20 | 9.30 | 9.30 | 2.20% | 120,725 |
| Apr 7, 2026 | 9.30 | 9.30 | 9.10 | 9.10 | 9.10 | 0.11% | 137,801 |
| Apr 2, 2026 | 8.80 | 9.14 | 8.61 | 9.09 | 9.09 | 0.33% | 92,471 |
| Apr 1, 2026 | 8.57 | 9.14 | 8.57 | 9.06 | 9.06 | 6.59% | 191,393 |
| Mar 31, 2026 | 8.30 | 8.61 | 8.27 | 8.50 | 8.50 | 2.41% | 83,652 |
| Mar 30, 2026 | 8.55 | 8.55 | 8.22 | 8.30 | 8.30 | -3.60% | 216,410 |
| Mar 27, 2026 | 8.92 | 8.92 | 8.50 | 8.61 | 8.61 | -3.26% | 126,903 |
| Mar 26, 2026 | 8.86 | 8.94 | 8.77 | 8.90 | 8.90 | 0.45% | 83,520 |
| Mar 25, 2026 | 8.70 | 8.95 | 8.68 | 8.86 | 8.86 | 1.72% | 24,865 |
| Mar 24, 2026 | 8.75 | 8.75 | 8.60 | 8.71 | 8.71 | -0.57% | 23,862 |
| Mar 23, 2026 | 8.55 | 8.79 | 8.24 | 8.76 | 8.76 | 1.39% | 60,622 |
| Mar 20, 2026 | 8.51 | 8.66 | 8.50 | 8.64 | 8.64 | 1.53% | 49,717 |
| Mar 19, 2026 | 8.86 | 8.88 | 8.48 | 8.51 | 8.51 | -3.95% | 42,376 |
| Mar 18, 2026 | 8.96 | 8.97 | 8.73 | 8.86 | 8.86 | 0.11% | 25,186 |
| Mar 17, 2026 | 8.78 | 9.01 | 8.61 | 8.85 | 8.85 | 2.43% | 45,379 |
| Mar 16, 2026 | 8.70 | 8.74 | 8.47 | 8.64 | 8.64 | -0.69% | 98,580 |
| Mar 13, 2026 | 8.60 | 8.79 | 8.45 | 8.70 | 8.70 | 0.81% | 79,274 |
| Mar 12, 2026 | 9.05 | 9.05 | 8.52 | 8.63 | 8.63 | -3.90% | 96,038 |