Skip to main content
TOYA S.A. (WSE:TOA)
Poland flag Poland · Delayed Price · Currency is PLN
9.35
-0.02 (-0.21%)
Apr 29, 2026, 10:35 AM CET

TOYA S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.399.419.109.379.371.19%75,487
Apr 27, 20269.509.509.259.269.26-1.49%43,133
Apr 24, 20269.709.709.309.409.40-1.78%83,127
Apr 23, 20269.709.759.469.579.57-1.34%48,692
Apr 22, 20269.879.879.659.709.70-0.31%76,233
Apr 21, 20269.899.909.659.739.73-1.12%35,839
Apr 20, 20269.889.889.709.849.84-0.51%29,746
Apr 17, 20269.779.909.639.899.891.23%74,472
Apr 16, 20269.869.889.409.779.77-0.31%68,849
Apr 15, 20269.529.859.509.809.802.62%83,682
Apr 14, 20269.609.659.439.559.55-53,131
Apr 13, 20269.409.589.269.559.551.81%97,458
Apr 10, 20269.329.409.259.389.380.86%65,356
Apr 9, 20269.339.389.219.309.30-41,741
Apr 8, 20269.349.409.209.309.302.20%120,725
Apr 7, 20269.309.309.109.109.100.11%137,801
Apr 2, 20268.809.148.619.099.090.33%92,471
Apr 1, 20268.579.148.579.069.066.59%191,393
Mar 31, 20268.308.618.278.508.502.41%83,652
Mar 30, 20268.558.558.228.308.30-3.60%216,410
Mar 27, 20268.928.928.508.618.61-3.26%126,903
Mar 26, 20268.868.948.778.908.900.45%83,520
Mar 25, 20268.708.958.688.868.861.72%24,865
Mar 24, 20268.758.758.608.718.71-0.57%23,862
Mar 23, 20268.558.798.248.768.761.39%60,622
Mar 20, 20268.518.668.508.648.641.53%49,717
Mar 19, 20268.868.888.488.518.51-3.95%42,376
Mar 18, 20268.968.978.738.868.860.11%25,186
Mar 17, 20268.789.018.618.858.852.43%45,379
Mar 16, 20268.708.748.478.648.64-0.69%98,580
Mar 13, 20268.608.798.458.708.700.81%79,274
Mar 12, 20269.059.058.528.638.63-3.90%96,038
Mar 11, 20269.129.158.898.988.98-1.21%57,868
Mar 10, 20269.029.199.029.099.091.00%25,047
Mar 9, 20269.089.108.889.009.00-2.39%73,337
Mar 6, 20269.059.389.059.229.222.10%82,262
Mar 5, 20269.169.239.009.039.030.22%88,808
Mar 4, 20269.099.258.969.019.01-0.77%112,634
Mar 3, 20269.349.348.849.089.08-2.89%126,217
Mar 2, 20269.279.489.149.359.350.11%76,616
Feb 27, 20269.509.509.169.349.34-1.37%192,002
Feb 26, 20269.509.549.409.479.47-0.32%96,375
Feb 25, 20269.519.559.459.509.50-0.42%87,076
Feb 24, 20269.549.619.419.549.540.32%55,291
Feb 23, 20269.449.579.419.519.51-0.11%68,868
Feb 20, 20269.519.639.439.529.52-0.73%157,946
Feb 19, 20269.649.689.509.599.59-0.21%38,879
Feb 18, 20269.609.749.539.619.610.73%45,346
Feb 17, 20269.699.699.509.549.54-1.45%32,779
Feb 16, 20269.449.769.419.689.681.89%63,847
Feb 13, 20269.479.559.269.509.50-0.21%164,288
Feb 12, 20269.499.559.439.529.52-0.21%53,104
Feb 11, 20269.539.559.459.549.540.10%31,561
Feb 10, 20269.549.549.439.539.53-0.21%64,537
Feb 9, 20269.569.659.419.559.55-0.52%113,919
Feb 6, 20269.489.609.369.609.601.27%56,554
Feb 5, 20269.529.579.419.489.48-0.94%109,826
Feb 4, 20269.609.669.519.579.57-0.42%33,725
Feb 3, 20269.659.669.529.619.610.21%86,185
Feb 2, 20269.559.739.489.599.59-1.74%77,816
Jan 30, 20269.819.819.629.769.76-0.81%48,456
Jan 29, 20269.909.909.639.849.84-0.71%132,179
Jan 28, 20269.509.969.469.919.912.27%118,171
Jan 27, 20269.609.809.439.699.692.00%66,522
Jan 26, 20269.429.529.269.509.500.96%49,662
Jan 23, 20269.559.559.349.419.41-1.36%28,277
Jan 22, 20269.379.659.359.549.542.36%46,399
Jan 21, 20269.329.459.229.329.32-0.32%43,530
Jan 20, 20269.429.599.219.359.35-1.06%52,310
Jan 19, 20269.769.769.359.459.45-2.78%93,474
Jan 16, 20269.739.779.629.729.720.21%32,218
Jan 15, 20269.699.799.609.709.700.31%58,776
Jan 14, 20269.809.829.619.679.67-0.72%23,299
Jan 13, 20269.929.929.749.749.74-0.81%32,442
Jan 12, 20269.979.979.769.829.82-1.60%58,355
Jan 9, 20269.869.989.779.989.980.10%50,372
Jan 8, 20269.919.999.879.979.970.61%57,913
Jan 7, 20269.839.989.729.919.910.81%75,918
Jan 5, 20269.839.859.709.839.830.82%66,115
Jan 2, 20269.809.869.669.759.751.56%54,075
Dec 30, 20259.479.769.409.609.601.80%34,392
Dec 29, 20259.379.509.369.439.431.29%28,514
Dec 23, 20259.289.509.269.319.310.54%69,684
Dec 22, 20259.299.469.259.269.260.76%72,764
Dec 19, 20259.339.349.199.199.19-1.50%49,572
Dec 18, 20259.189.359.189.339.331.97%82,994
Dec 17, 20259.309.459.129.159.15-1.19%69,639
Dec 16, 20259.659.709.239.269.26-4.04%152,157
Dec 15, 20259.879.879.609.659.65-1.33%47,787
Dec 12, 20259.699.909.649.789.780.82%43,310
Dec 11, 20259.949.949.679.709.70-1.92%26,199
Dec 10, 20259.9410.109.759.899.890.41%46,764
Dec 9, 20259.9610.029.769.859.85-0.51%46,489
Dec 8, 20259.909.979.809.909.90-28,497
Dec 5, 20259.679.969.669.909.902.38%64,329
Dec 4, 20259.709.759.609.679.67-0.82%24,947
Dec 3, 20259.649.839.609.759.750.83%40,402
Dec 2, 20259.379.679.359.679.672.87%49,613
Dec 1, 20259.319.469.269.409.40-100,158
Nov 28, 20259.319.469.309.409.400.21%20,395