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 | 59.30 | 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 |
| 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 |