Torpol S.A. (WSE:TOR)
Poland · Delayed Price · Currency is PLN 47.00
-0.60 (-1.26%)
Sep 12, 2025, 5:00 PM CET
Torpol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 47.80 | 47.90 | 46.85 | 47.00 | 47.00 | -1.26% | 8,562 |
| Sep 11, 2025 | 47.10 | 47.95 | 47.00 | 47.60 | 47.60 | 0.21% | 20,090 |
| Sep 10, 2025 | 47.00 | 47.50 | 46.20 | 47.50 | 47.50 | 0.42% | 20,917 |
| Sep 9, 2025 | 46.00 | 47.35 | 45.85 | 47.30 | 47.30 | 3.73% | 36,249 |
| Sep 8, 2025 | 45.00 | 45.90 | 44.80 | 45.60 | 45.60 | 2.70% | 19,283 |
| Sep 5, 2025 | 43.70 | 44.60 | 43.50 | 44.40 | 44.40 | 1.60% | 8,665 |
| Sep 4, 2025 | 43.95 | 43.95 | 43.40 | 43.70 | 43.70 | -0.46% | 3,486 |
| Sep 3, 2025 | 43.35 | 44.00 | 43.35 | 43.90 | 43.90 | 1.86% | 35,907 |
| Sep 2, 2025 | 42.75 | 43.55 | 42.35 | 43.10 | 43.10 | 0.23% | 6,389 |
| Sep 1, 2025 | 43.80 | 44.30 | 42.20 | 43.00 | 43.00 | -1.49% | 16,384 |
| Aug 29, 2025 | 45.45 | 45.45 | 43.55 | 43.65 | 43.65 | -1.91% | 4,587 |
| Aug 28, 2025 | 44.75 | 45.45 | 44.05 | 44.50 | 44.50 | 1.02% | 8,084 |
| Aug 27, 2025 | 45.50 | 45.50 | 44.00 | 44.05 | 44.05 | -2.22% | 6,844 |
| Aug 26, 2025 | 45.40 | 45.85 | 44.30 | 45.05 | 45.05 | -0.77% | 8,252 |
| Aug 25, 2025 | 46.00 | 46.05 | 45.00 | 45.40 | 45.40 | 2.60% | 27,607 |
| Aug 22, 2025 | 44.00 | 45.00 | 43.15 | 44.25 | 44.25 | 0.57% | 41,211 |
| Aug 21, 2025 | 42.35 | 44.40 | 42.00 | 44.00 | 44.00 | 3.90% | 32,664 |
| Aug 20, 2025 | 41.70 | 42.40 | 41.55 | 42.35 | 42.35 | 1.56% | 16,164 |
| Aug 19, 2025 | 42.00 | 42.50 | 40.70 | 41.70 | 41.70 | -0.60% | 8,727 |
| Aug 18, 2025 | 42.00 | 43.00 | 41.95 | 41.95 | 41.95 | - | 7,756 |
| Aug 14, 2025 | 43.00 | 43.00 | 41.95 | 41.95 | 41.95 | -1.99% | 18,984 |
| 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 |