Torpol S.A. (WSE:TOR)
Poland
· Delayed Price · Currency is PLN 59.50
-1.40 (-2.30%)
At close: Dec 5, 2025
Torpol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.00 | 61.00 | 59.40 | 59.50 | - | -2.30% | 18,676 |
| 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 |
| Nov 7, 2025 | 53.90 | 54.00 | 52.70 | 53.80 | 53.80 | 0.37% | 8,976 |
| Nov 6, 2025 | 52.40 | 54.80 | 52.00 | 53.60 | 53.60 | 2.68% | 14,485 |
| Nov 5, 2025 | 52.20 | 52.90 | 51.80 | 52.20 | 52.20 | -0.19% | 4,217 |
| Nov 4, 2025 | 53.10 | 53.10 | 52.20 | 52.30 | 52.30 | -1.88% | 5,795 |
| Nov 3, 2025 | 53.00 | 54.00 | 52.30 | 53.30 | 53.30 | - | 6,961 |
| Oct 31, 2025 | 53.40 | 54.50 | 52.40 | 53.30 | 53.30 | -0.19% | 31,605 |
| Oct 30, 2025 | 52.40 | 53.40 | 52.00 | 53.40 | 53.40 | 3.49% | 33,405 |
| Oct 29, 2025 | 52.50 | 53.20 | 51.20 | 51.60 | 51.60 | -0.77% | 30,208 |
| Oct 28, 2025 | 50.00 | 52.30 | 48.90 | 52.00 | 52.00 | 4.21% | 53,576 |
| Oct 27, 2025 | 49.00 | 49.95 | 49.00 | 49.90 | 49.90 | 2.46% | 18,846 |
| Oct 24, 2025 | 48.80 | 48.80 | 48.50 | 48.70 | 48.70 | - | 2,617 |
| Oct 23, 2025 | 48.80 | 48.80 | 48.25 | 48.70 | 48.70 | -0.20% | 3,642 |
| Oct 22, 2025 | 48.80 | 48.85 | 47.80 | 48.80 | 48.80 | 0.21% | 11,482 |
| Oct 21, 2025 | 48.25 | 48.80 | 47.85 | 48.70 | 48.70 | -0.31% | 4,096 |
| Oct 20, 2025 | 47.90 | 48.90 | 47.90 | 48.85 | 48.85 | 2.84% | 8,075 |
| Oct 17, 2025 | 48.40 | 48.40 | 47.05 | 47.50 | 47.50 | -0.42% | 4,720 |
| Oct 16, 2025 | 47.55 | 48.20 | 47.00 | 47.70 | 47.70 | 1.06% | 5,987 |
| Oct 15, 2025 | 46.70 | 47.90 | 46.30 | 47.20 | 47.20 | 1.07% | 6,495 |
| Oct 14, 2025 | 47.60 | 47.70 | 46.65 | 46.70 | 46.70 | -1.89% | 9,900 |
| Oct 13, 2025 | 47.85 | 48.20 | 46.60 | 47.60 | 47.60 | -0.52% | 10,622 |
| Oct 10, 2025 | 48.00 | 48.00 | 47.40 | 47.85 | 47.85 | -0.52% | 6,173 |
| Oct 9, 2025 | 48.70 | 49.10 | 47.50 | 48.10 | 48.10 | -1.23% | 9,376 |
| Oct 8, 2025 | 49.30 | 49.30 | 48.30 | 48.70 | 48.70 | -1.22% | 4,769 |
| Oct 7, 2025 | 48.25 | 49.30 | 47.40 | 49.30 | 49.30 | 1.54% | 18,310 |
| Oct 6, 2025 | 48.95 | 49.10 | 47.70 | 48.55 | 48.55 | -0.92% | 16,597 |
| Oct 3, 2025 | 49.15 | 49.30 | 48.25 | 49.00 | 49.00 | -0.20% | 13,597 |
| Oct 2, 2025 | 49.40 | 49.50 | 49.10 | 49.10 | 49.10 | -0.20% | 8,996 |
| Oct 1, 2025 | 48.65 | 49.45 | 48.50 | 49.20 | 49.20 | -0.81% | 13,034 |
| Sep 30, 2025 | 49.55 | 49.60 | 48.50 | 49.60 | 49.60 | - | 10,588 |
| Sep 29, 2025 | 50.00 | 50.90 | 49.50 | 49.60 | 49.60 | -0.70% | 14,729 |
| Sep 26, 2025 | 48.40 | 50.40 | 48.10 | 49.95 | 49.95 | 3.20% | 35,562 |
| Sep 25, 2025 | 48.30 | 48.60 | 48.00 | 48.40 | 48.40 | 0.21% | 7,378 |
| Sep 24, 2025 | 48.40 | 48.40 | 47.60 | 48.30 | 48.30 | 0.84% | 14,509 |
| Sep 23, 2025 | 48.60 | 48.60 | 47.85 | 47.90 | 47.90 | -1.44% | 11,693 |
| Sep 22, 2025 | 48.00 | 49.00 | 47.35 | 48.60 | 48.60 | 1.04% | 18,047 |
| Sep 19, 2025 | 47.40 | 48.10 | 46.90 | 48.10 | 48.10 | 0.42% | 14,321 |
| Sep 18, 2025 | 47.90 | 48.30 | 47.45 | 47.90 | 47.90 | - | 117,299 |
| Sep 17, 2025 | 48.00 | 48.45 | 47.60 | 47.90 | 47.90 | 0.42% | 20,318 |
| Sep 16, 2025 | 47.70 | 47.70 | 47.15 | 47.70 | 47.70 | - | 5,240 |
| Sep 15, 2025 | 47.00 | 47.70 | 46.45 | 47.70 | 47.70 | 1.49% | 10,013 |
| 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 |