Torpol S.A. (WSE:TOR)
Poland · Delayed Price · Currency is PLN 42.00
-0.80 (-1.87%)
Aug 14, 2025, 4:45 PM CET
Torpol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 43.00 | 43.00 | 42.20 | 42.50 | 42.50 | -0.70% | 11,202 |
| Aug 13, 2025 | 41.50 | 43.45 | 41.50 | 42.80 | 42.80 | 3.63% | 70,155 |
| Aug 12, 2025 | 39.20 | 41.30 | 39.10 | 41.30 | 41.30 | 3.90% | 54,684 |
| Aug 11, 2025 | 39.50 | 39.80 | 39.20 | 39.75 | 39.75 | 1.40% | 23,351 |
| Aug 8, 2025 | 39.30 | 39.60 | 39.20 | 39.20 | 39.20 | -0.25% | 5,452 |
| Aug 7, 2025 | 38.30 | 39.60 | 37.95 | 39.30 | 39.30 | 2.61% | 5,748 |
| Aug 6, 2025 | 38.20 | 38.95 | 38.20 | 38.30 | 38.30 | 0.66% | 6,050 |
| Aug 5, 2025 | 38.10 | 38.50 | 37.95 | 38.05 | 38.05 | -0.13% | 3,631 |
| Aug 4, 2025 | 38.55 | 38.80 | 37.85 | 38.10 | 38.10 | -1.17% | 3,223 |
| Aug 1, 2025 | 39.15 | 39.95 | 38.55 | 38.55 | 38.55 | -1.53% | 8,233 |
| Jul 31, 2025 | 39.70 | 39.95 | 39.15 | 39.15 | 39.15 | -1.39% | 3,409 |
| Jul 30, 2025 | 40.20 | 40.20 | 39.40 | 39.70 | 39.70 | -0.75% | 3,840 |
| Jul 29, 2025 | 39.80 | 40.10 | 39.80 | 40.00 | 40.00 | 0.38% | 6,522 |
| Jul 28, 2025 | 40.00 | 40.30 | 39.80 | 39.85 | 39.85 | -0.37% | 7,415 |
| Jul 25, 2025 | 39.80 | 40.40 | 39.80 | 40.00 | 40.00 | 0.38% | 11,775 |
| Jul 24, 2025 | 40.00 | 40.00 | 39.80 | 39.85 | 39.85 | -0.13% | 9,324 |
| Jul 23, 2025 | 39.15 | 39.95 | 38.90 | 39.90 | 39.90 | 2.84% | 32,626 |
| Jul 22, 2025 | 38.00 | 38.90 | 37.80 | 38.80 | 38.80 | 2.11% | 17,506 |
| Jul 21, 2025 | 37.45 | 38.00 | 37.15 | 38.00 | 38.00 | 1.74% | 7,658 |
| Jul 18, 2025 | 37.50 | 37.50 | 37.00 | 37.35 | 37.35 | - | 8,081 |
| Jul 17, 2025 | 36.95 | 37.50 | 36.75 | 37.35 | 37.35 | 1.08% | 8,778 |
| Jul 16, 2025 | 37.00 | 37.05 | 36.75 | 36.95 | 36.95 | 0.14% | 4,362 |
| Jul 15, 2025 | 37.00 | 37.00 | 36.80 | 36.90 | 36.90 | -0.27% | 5,171 |
| Jul 14, 2025 | 36.85 | 37.20 | 36.80 | 37.00 | 37.00 | -0.40% | 7,177 |
| Jul 11, 2025 | 37.00 | 37.25 | 36.90 | 37.15 | 37.15 | 0.27% | 8,399 |
| Jul 10, 2025 | 37.20 | 37.80 | 36.95 | 37.05 | 37.05 | -0.13% | 3,769 |
| Jul 9, 2025 | 37.25 | 37.25 | 37.00 | 37.10 | 37.10 | -0.13% | 6,907 |
| Jul 8, 2025 | 37.00 | 37.25 | 36.95 | 37.15 | 37.15 | -0.54% | 3,752 |
| Jul 7, 2025 | 37.60 | 37.85 | 36.80 | 37.35 | 37.35 | -0.40% | 5,520 |
| Jul 4, 2025 | 37.45 | 37.50 | 37.10 | 37.50 | 37.50 | 0.81% | 3,795 |
| Jul 3, 2025 | 36.95 | 37.30 | 36.20 | 37.20 | 37.20 | -1.72% | 15,137 |
| Jul 2, 2025 | 38.05 | 38.40 | 37.55 | 37.85 | 36.50 | -0.26% | 9,165 |
| Jul 1, 2025 | 37.60 | 38.45 | 37.50 | 37.95 | 36.60 | 0.93% | 13,715 |
| Jun 30, 2025 | 38.20 | 38.40 | 37.35 | 37.60 | 36.26 | -1.57% | 15,559 |
| Jun 27, 2025 | 37.80 | 38.20 | 37.40 | 38.20 | 36.84 | 1.19% | 6,062 |
| Jun 26, 2025 | 37.50 | 37.75 | 37.00 | 37.75 | 36.40 | 0.67% | 5,261 |
| Jun 25, 2025 | 37.10 | 37.65 | 36.95 | 37.50 | 36.16 | 1.08% | 5,218 |
| Jun 24, 2025 | 37.30 | 37.80 | 37.00 | 37.10 | 35.78 | -0.13% | 9,648 |
| Jun 23, 2025 | 37.20 | 37.90 | 37.15 | 37.15 | 35.82 | -2.24% | 5,996 |
| Jun 20, 2025 | 37.10 | 38.00 | 37.00 | 38.00 | 36.64 | 2.29% | 9,136 |
| Jun 18, 2025 | 37.25 | 37.30 | 36.90 | 37.15 | 35.82 | -0.27% | 5,160 |
| Jun 17, 2025 | 37.20 | 37.50 | 36.70 | 37.25 | 35.92 | -0.13% | 4,772 |
| Jun 16, 2025 | 37.20 | 37.95 | 37.15 | 37.30 | 35.97 | 0.40% | 3,408 |
| Jun 13, 2025 | 37.50 | 37.50 | 37.10 | 37.15 | 35.82 | -1.72% | 8,335 |
| Jun 12, 2025 | 38.00 | 38.00 | 37.50 | 37.80 | 36.45 | -1.05% | 3,976 |
| Jun 11, 2025 | 38.40 | 38.40 | 37.75 | 38.20 | 36.84 | -0.26% | 6,945 |
| Jun 10, 2025 | 38.00 | 38.70 | 37.65 | 38.30 | 36.93 | 1.19% | 5,617 |
| Jun 9, 2025 | 38.20 | 38.80 | 37.85 | 37.85 | 36.50 | -2.45% | 8,406 |
| Jun 6, 2025 | 39.10 | 39.10 | 38.15 | 38.80 | 37.42 | -0.77% | 5,765 |
| Jun 5, 2025 | 39.00 | 39.40 | 38.50 | 39.10 | 37.71 | 0.77% | 21,896 |