Torpol S.A. (WSE:TOR)
Poland
· Delayed Price · Currency is PLN 66.00
-3.20 (-4.62%)
At close: Mar 6, 2026
Torpol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 68.10 | 69.20 | 64.20 | 66.00 | 66.00 | -4.62% | 49,592 |
| Mar 5, 2026 | 67.80 | 69.20 | 66.10 | 69.20 | 69.20 | 2.37% | 36,948 |
| Mar 4, 2026 | 66.20 | 67.90 | 64.60 | 67.60 | 67.60 | 0.90% | 43,278 |
| Mar 3, 2026 | 68.00 | 68.90 | 65.80 | 67.00 | 67.00 | -3.60% | 38,638 |
| Mar 2, 2026 | 67.40 | 70.00 | 64.60 | 69.50 | 69.50 | 1.61% | 48,749 |
| Feb 27, 2026 | 67.80 | 69.00 | 67.00 | 68.40 | 68.40 | 0.74% | 45,567 |
| Feb 26, 2026 | 68.00 | 69.50 | 66.70 | 67.90 | 67.90 | 2.88% | 57,206 |
| Feb 25, 2026 | 63.60 | 66.90 | 62.10 | 66.00 | 66.00 | 4.76% | 51,246 |
| Feb 24, 2026 | 62.60 | 63.90 | 60.20 | 63.00 | 63.00 | 0.96% | 31,451 |
| Feb 23, 2026 | 62.80 | 63.50 | 62.10 | 62.40 | 62.40 | -0.64% | 10,965 |
| Feb 20, 2026 | 64.10 | 64.10 | 62.00 | 62.80 | 62.80 | -2.48% | 57,893 |
| Feb 19, 2026 | 64.50 | 66.00 | 63.10 | 64.40 | 64.40 | -0.31% | 38,096 |
| Feb 18, 2026 | 59.70 | 65.40 | 59.70 | 64.60 | 64.60 | 8.03% | 52,797 |
| Feb 17, 2026 | 61.80 | 61.90 | 59.60 | 59.80 | 59.80 | -3.08% | 64,956 |
| Feb 16, 2026 | 61.90 | 62.00 | 61.10 | 61.70 | 61.70 | -0.32% | 8,589 |
| Feb 13, 2026 | 61.80 | 62.00 | 61.00 | 61.90 | 61.90 | - | 461,000 |
| Feb 12, 2026 | 60.40 | 62.00 | 60.40 | 61.90 | 61.90 | 2.48% | 14,996 |
| Feb 11, 2026 | 60.50 | 61.00 | 59.40 | 60.40 | 60.40 | - | 41,215 |
| Feb 10, 2026 | 60.20 | 60.40 | 59.50 | 60.40 | 60.40 | 0.50% | 5,017 |
| Feb 9, 2026 | 60.30 | 60.50 | 59.60 | 60.10 | 60.10 | 0.17% | 8,579 |
| Feb 6, 2026 | 58.00 | 60.00 | 57.50 | 60.00 | 60.00 | 2.74% | 25,890 |
| Feb 5, 2026 | 58.40 | 58.50 | 57.80 | 58.40 | 58.40 | - | 10,762 |
| Feb 4, 2026 | 57.50 | 58.50 | 57.50 | 58.40 | 58.40 | 1.57% | 16,693 |
| Feb 3, 2026 | 56.50 | 58.20 | 56.00 | 57.50 | 57.50 | 1.77% | 18,604 |
| Feb 2, 2026 | 58.20 | 58.40 | 55.50 | 56.50 | 56.50 | -3.25% | 24,638 |
| Jan 30, 2026 | 57.80 | 58.60 | 57.10 | 58.40 | 58.40 | -0.17% | 7,790 |
| Jan 29, 2026 | 58.00 | 58.80 | 56.70 | 58.50 | 58.50 | 1.74% | 12,496 |
| Jan 28, 2026 | 58.10 | 58.30 | 53.70 | 57.50 | 57.50 | -1.03% | 18,635 |
| 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 |
| 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 |