TOYA S.A. (WSE:TOA)
Poland · Delayed Price · Currency is PLN 9.32
-0.01 (-0.11%)
Jul 24, 2026, 5:00 PM CET
TOYA S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 9.40 | 9.45 | 9.23 | 9.34 | 9.14 | -0.85% | 68,725 |
| Jun 25, 2026 | 9.38 | 9.49 | 9.34 | 9.42 | 9.22 | 0.11% | 77,049 |
| Jun 24, 2026 | 9.38 | 9.45 | 9.37 | 9.41 | 9.21 | 0.32% | 40,453 |
| Jun 23, 2026 | 9.45 | 9.47 | 9.38 | 9.38 | 9.18 | -0.74% | 36,127 |
| Jun 22, 2026 | 9.45 | 9.61 | 9.45 | 9.45 | 9.25 | 0.43% | 98,260 |
| Jun 19, 2026 | 9.44 | 9.51 | 9.40 | 9.41 | 9.21 | -0.32% | 48,886 |
| Jun 18, 2026 | 9.45 | 9.61 | 9.36 | 9.44 | 9.24 | -0.11% | 249,411 |
| Jun 17, 2026 | 9.57 | 9.58 | 9.36 | 9.45 | 9.25 | -0.74% | 74,216 |
| Jun 16, 2026 | 9.21 | 9.63 | 9.15 | 9.52 | 9.32 | 12.00% | 440,562 |
| Jun 15, 2026 | 8.20 | 8.65 | 8.10 | 8.50 | 8.32 | 5.46% | 160,296 |
| Jun 12, 2026 | 8.27 | 8.47 | 7.80 | 8.06 | 7.89 | -2.54% | 713,690 |
| Jun 11, 2026 | 8.39 | 8.44 | 8.24 | 8.27 | 8.10 | -1.43% | 53,678 |
| Jun 10, 2026 | 8.65 | 8.65 | 8.30 | 8.39 | 8.21 | -2.33% | 48,089 |
| Jun 9, 2026 | 8.50 | 8.61 | 8.46 | 8.59 | 8.41 | 0.82% | 33,440 |
| Jun 8, 2026 | 8.60 | 8.64 | 8.44 | 8.52 | 8.34 | -0.93% | 39,081 |
| Jun 5, 2026 | 8.50 | 8.71 | 8.47 | 8.60 | 8.42 | -1.15% | 41,300 |
| Jun 3, 2026 | 8.48 | 8.74 | 8.32 | 8.70 | 8.52 | 2.47% | 80,440 |
| Jun 2, 2026 | 8.65 | 8.84 | 8.42 | 8.49 | 8.31 | -1.85% | 107,357 |
| Jun 1, 2026 | 8.84 | 8.84 | 8.52 | 8.65 | 8.47 | -1.70% | 57,763 |
| May 29, 2026 | 8.75 | 8.80 | 8.62 | 8.80 | 8.62 | 0.80% | 60,052 |
| May 28, 2026 | 8.67 | 8.84 | 8.63 | 8.73 | 8.55 | 0.34% | 30,518 |
| May 27, 2026 | 8.78 | 8.80 | 8.60 | 8.70 | 8.52 | -1.02% | 62,868 |
| May 26, 2026 | 8.94 | 8.94 | 8.76 | 8.79 | 8.61 | -1.68% | 57,324 |
| May 25, 2026 | 8.93 | 9.14 | 8.86 | 8.94 | 8.75 | -0.11% | 98,671 |
| May 22, 2026 | 8.73 | 8.95 | 8.59 | 8.95 | 8.76 | 2.52% | 54,620 |
| May 21, 2026 | 8.72 | 8.80 | 8.58 | 8.73 | 8.55 | 1.04% | 64,630 |
| May 20, 2026 | 8.68 | 8.77 | 8.57 | 8.64 | 8.46 | -1.48% | 57,539 |
| May 19, 2026 | 8.80 | 8.92 | 8.68 | 8.77 | 8.59 | -0.34% | 53,191 |
| May 18, 2026 | 8.79 | 8.90 | 8.73 | 8.80 | 8.62 | -0.11% | 55,883 |
| May 15, 2026 | 8.81 | 8.85 | 8.71 | 8.81 | 8.63 | - | 30,707 |