Torpol S.A. (WSE:TOR)
Poland · Delayed Price · Currency is PLN 58.10
+0.10 (0.17%)
At close: Jan 27, 2026
Torpol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 57.50 | 58.80 | 57.30 | 58.10 | 58.10 | 0.17% | 8,415 |
| Jan 26, 2026 | 58.40 | 58.40 | 57.20 | 58.00 | 58.00 | - | 6,143 |
| Jan 23, 2026 | 59.30 | 59.40 | 57.10 | 58.00 | 58.00 | -1.02% | 8,773 |
| Jan 22, 2026 | 55.90 | 59.20 | 55.20 | 58.60 | 58.60 | 6.55% | 18,449 |
| Jan 21, 2026 | 55.90 | 56.00 | 55.00 | 55.00 | 55.00 | -1.43% | 23,047 |
| Jan 20, 2026 | 57.40 | 58.70 | 53.50 | 55.80 | 55.80 | -4.29% | 40,181 |
| Jan 19, 2026 | 58.30 | 59.50 | 57.50 | 58.30 | 58.30 | -0.68% | 55,472 |
| Jan 16, 2026 | 59.80 | 60.50 | 58.30 | 58.70 | 58.70 | -2.17% | 20,220 |
| Jan 15, 2026 | 58.60 | 60.00 | 58.60 | 60.00 | 60.00 | 2.74% | 18,523 |
| Jan 14, 2026 | 58.40 | 58.60 | 57.70 | 58.40 | 58.40 | 1.21% | 14,693 |
| Jan 13, 2026 | 58.40 | 58.60 | 57.00 | 57.70 | 57.70 | -0.69% | 15,010 |
| Jan 12, 2026 | 57.50 | 58.20 | 56.30 | 58.10 | 58.10 | 1.57% | 22,209 |
| Jan 9, 2026 | 57.30 | 58.90 | 56.80 | 57.20 | 57.20 | -1.55% | 22,033 |
| Jan 8, 2026 | 58.90 | 58.90 | 57.60 | 58.10 | 58.10 | -1.53% | 26,371 |
| Jan 7, 2026 | 58.80 | 60.00 | 56.20 | 59.00 | 59.00 | -1.67% | 40,407 |
| Jan 5, 2026 | 60.40 | 60.40 | 59.20 | 60.00 | 60.00 | -0.66% | 20,644 |
| Jan 2, 2026 | 59.30 | 60.60 | 58.50 | 60.40 | 60.40 | 3.60% | 26,490 |
| Dec 30, 2025 | 57.90 | 58.60 | 57.00 | 58.30 | 58.30 | 0.69% | 38,163 |
| Dec 29, 2025 | 57.50 | 58.00 | 56.80 | 57.90 | 57.90 | 0.87% | 15,134 |
| Dec 23, 2025 | 56.50 | 57.50 | 56.40 | 57.40 | 57.40 | 1.59% | 15,980 |
| Dec 22, 2025 | 57.80 | 57.80 | 56.30 | 56.50 | 56.50 | -1.22% | 16,836 |
| Dec 19, 2025 | 58.00 | 59.20 | 57.20 | 57.20 | 57.20 | -1.38% | 16,898 |
| Dec 18, 2025 | 57.10 | 58.00 | 56.30 | 58.00 | 58.00 | 1.22% | 17,363 |
| Dec 17, 2025 | 57.80 | 58.40 | 56.10 | 57.30 | 57.30 | -1.21% | 26,228 |
| Dec 16, 2025 | 59.90 | 59.90 | 57.60 | 58.00 | 58.00 | -3.33% | 34,288 |
| Dec 15, 2025 | 61.50 | 61.50 | 59.20 | 60.00 | 60.00 | -2.44% | 24,926 |
| Dec 12, 2025 | 63.00 | 63.60 | 61.20 | 61.50 | 61.50 | -1.76% | 13,980 |
| Dec 11, 2025 | 62.00 | 63.00 | 62.00 | 62.60 | 62.60 | 0.97% | 11,535 |
| Dec 10, 2025 | 60.40 | 62.00 | 60.40 | 62.00 | 62.00 | 2.65% | 10,366 |
| Dec 9, 2025 | 59.50 | 60.40 | 59.00 | 60.40 | 60.40 | 1.51% | 7,605 |
| Dec 8, 2025 | 59.50 | 60.00 | 59.10 | 59.50 | 59.50 | - | 6,802 |
| Dec 5, 2025 | 61.00 | 61.00 | 59.30 | 59.50 | 59.50 | -2.30% | 22,045 |
| Dec 4, 2025 | 59.00 | 61.40 | 58.80 | 60.90 | 60.90 | 2.01% | 8,059 |
| Dec 3, 2025 | 59.90 | 62.40 | 58.80 | 59.70 | 59.70 | -0.50% | 36,944 |
| Dec 2, 2025 | 59.70 | 60.00 | 58.70 | 60.00 | 60.00 | 0.33% | 13,489 |
| Dec 1, 2025 | 59.20 | 59.80 | 58.60 | 59.80 | 59.80 | 1.70% | 6,751 |
| Nov 28, 2025 | 58.70 | 58.80 | 57.50 | 58.80 | 58.80 | 0.34% | 5,315 |
| Nov 27, 2025 | 59.00 | 59.20 | 57.40 | 58.60 | 58.60 | -0.34% | 21,437 |
| Nov 26, 2025 | 58.50 | 59.20 | 57.70 | 58.80 | 58.80 | - | 18,889 |
| Nov 25, 2025 | 55.50 | 58.80 | 55.20 | 58.80 | 58.80 | 6.52% | 30,528 |
| Nov 24, 2025 | 56.20 | 56.20 | 54.80 | 55.20 | 55.20 | 0.73% | 9,713 |
| Nov 21, 2025 | 55.10 | 56.30 | 54.00 | 54.80 | 54.80 | -2.49% | 8,381 |
| Nov 20, 2025 | 55.50 | 56.30 | 54.50 | 56.20 | 56.20 | 1.44% | 13,240 |
| Nov 19, 2025 | 55.50 | 55.50 | 54.60 | 55.40 | 55.40 | -0.18% | 5,696 |
| Nov 18, 2025 | 55.20 | 56.00 | 53.60 | 55.50 | 55.50 | -1.07% | 11,848 |
| Nov 17, 2025 | 56.00 | 56.70 | 55.50 | 56.10 | 56.10 | 1.08% | 8,202 |
| Nov 14, 2025 | 56.00 | 56.80 | 55.40 | 55.50 | 55.50 | 0.18% | 14,272 |
| Nov 13, 2025 | 54.40 | 56.80 | 54.40 | 55.40 | 55.40 | 1.28% | 12,362 |
| Nov 12, 2025 | 54.00 | 55.00 | 53.90 | 54.70 | 54.70 | -0.18% | 7,002 |
| Nov 10, 2025 | 53.80 | 55.10 | 53.30 | 54.80 | 54.80 | 1.86% | 12,244 |