Torpol S.A. (WSE:TOR)
Poland
· Delayed Price · Currency is PLN 72.80
-0.20 (-0.27%)
Apr 28, 2026, 5:00 PM CET
Torpol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 72.50 | 73.80 | 72.20 | 72.80 | 72.80 | -0.27% | 12,851 |
| Apr 27, 2026 | 72.90 | 73.50 | 72.00 | 73.00 | 73.00 | 0.27% | 17,476 |
| Apr 24, 2026 | 71.80 | 72.80 | 71.10 | 72.80 | 72.80 | 1.82% | 15,377 |
| Apr 23, 2026 | 71.70 | 72.50 | 70.70 | 71.50 | 71.50 | -0.14% | 17,025 |
| Apr 22, 2026 | 71.80 | 72.50 | 70.60 | 71.60 | 71.60 | -0.14% | 15,199 |
| Apr 21, 2026 | 73.00 | 73.00 | 70.20 | 71.70 | 71.70 | -1.78% | 11,160 |
| Apr 20, 2026 | 71.00 | 73.00 | 69.30 | 73.00 | 73.00 | 3.69% | 19,414 |
| Apr 17, 2026 | 70.10 | 72.00 | 69.40 | 70.40 | 70.40 | - | 10,169 |
| Apr 16, 2026 | 70.70 | 70.70 | 69.60 | 70.40 | 70.40 | -0.42% | 13,782 |
| Apr 15, 2026 | 69.20 | 71.70 | 68.80 | 70.70 | 70.70 | 1.58% | 19,898 |
| Apr 14, 2026 | 72.00 | 72.80 | 69.60 | 69.60 | 69.60 | -3.33% | 31,970 |
| Apr 13, 2026 | 68.00 | 72.00 | 67.40 | 72.00 | 72.00 | 4.96% | 35,270 |
| Apr 10, 2026 | 67.00 | 69.50 | 67.00 | 68.60 | 68.60 | 2.39% | 22,718 |
| Apr 9, 2026 | 68.00 | 68.10 | 66.70 | 67.00 | 67.00 | -1.47% | 10,593 |
| Apr 8, 2026 | 68.00 | 68.90 | 67.20 | 68.00 | 68.00 | 3.98% | 30,830 |
| Apr 7, 2026 | 66.90 | 67.70 | 65.40 | 65.40 | 65.40 | -2.24% | 10,437 |
| Apr 2, 2026 | 65.20 | 66.90 | 64.90 | 66.90 | 66.90 | 0.60% | 10,627 |
| Apr 1, 2026 | 64.00 | 67.00 | 64.00 | 66.50 | 66.50 | 3.91% | 14,083 |
| Mar 31, 2026 | 61.90 | 64.30 | 61.50 | 64.00 | 64.00 | 3.23% | 20,862 |
| Mar 30, 2026 | 61.50 | 62.20 | 60.00 | 62.00 | 62.00 | 0.65% | 20,780 |
| Mar 27, 2026 | 62.30 | 62.60 | 60.50 | 61.60 | 61.60 | -0.32% | 12,041 |
| Mar 26, 2026 | 62.30 | 62.40 | 60.00 | 61.80 | 61.80 | -0.80% | 17,515 |
| Mar 25, 2026 | 62.40 | 63.50 | 62.00 | 62.30 | 62.30 | 0.97% | 18,412 |
| Mar 24, 2026 | 64.80 | 64.80 | 61.20 | 61.70 | 61.70 | -2.06% | 12,832 |
| Mar 23, 2026 | 61.00 | 63.60 | 58.60 | 63.00 | 63.00 | 1.78% | 36,508 |
| Mar 20, 2026 | 64.90 | 64.90 | 61.90 | 61.90 | 61.90 | -3.13% | 8,441 |
| Mar 19, 2026 | 65.00 | 65.00 | 62.40 | 63.90 | 63.90 | -1.84% | 13,143 |
| Mar 18, 2026 | 64.10 | 66.80 | 63.70 | 65.10 | 65.10 | 0.15% | 22,804 |
| Mar 17, 2026 | 62.80 | 65.40 | 62.40 | 65.00 | 65.00 | 2.36% | 27,897 |
| Mar 16, 2026 | 62.10 | 63.80 | 61.80 | 63.50 | 63.50 | 2.42% | 14,519 |
| Mar 13, 2026 | 63.20 | 64.50 | 62.00 | 62.00 | 62.00 | -3.88% | 40,947 |
| Mar 12, 2026 | 66.90 | 67.60 | 63.30 | 64.50 | 64.50 | -3.59% | 22,987 |
| Mar 11, 2026 | 67.80 | 67.80 | 66.00 | 66.90 | 66.90 | -0.45% | 7,914 |
| Mar 10, 2026 | 65.10 | 67.20 | 65.10 | 67.20 | 67.20 | 2.60% | 12,592 |
| Mar 9, 2026 | 65.00 | 65.50 | 61.30 | 65.50 | 65.50 | -0.76% | 22,937 |
| 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% | 43,584 |
| 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 |