Trakcja S.A. (WSE:TRK)
Poland · Delayed Price · Currency is PLN 4.600
+0.520 (12.75%)
At close: Jan 8, 2026
Trakcja Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 4.10 | 4.63 | 4.09 | 4.60 | 4.60 | 12.75% | 1,333,356 |
| Jan 7, 2026 | 3.81 | 4.44 | 3.78 | 4.08 | 4.08 | 8.22% | 1,614,629 |
| Jan 5, 2026 | 3.79 | 3.79 | 3.73 | 3.77 | 3.77 | 1.07% | 490,548 |
| Jan 2, 2026 | 3.53 | 3.79 | 3.53 | 3.73 | 3.73 | 5.97% | 522,729 |
| Dec 30, 2025 | 3.43 | 3.53 | 3.40 | 3.52 | 3.52 | 2.77% | 346,281 |
| Dec 29, 2025 | 3.30 | 3.43 | 3.25 | 3.43 | 3.43 | 6.04% | 504,298 |
| Dec 23, 2025 | 3.19 | 3.25 | 3.15 | 3.23 | 3.23 | 1.41% | 132,897 |
| Dec 22, 2025 | 3.19 | 3.21 | 3.16 | 3.19 | 3.19 | 0.31% | 103,596 |
| Dec 19, 2025 | 3.19 | 3.22 | 3.15 | 3.18 | 3.18 | - | 187,094 |
| Dec 18, 2025 | 3.26 | 3.27 | 3.16 | 3.18 | 3.18 | -2.16% | 183,738 |
| Dec 17, 2025 | 3.31 | 3.43 | 3.23 | 3.25 | 3.25 | -0.92% | 694,314 |
| Dec 16, 2025 | 3.18 | 3.28 | 3.11 | 3.28 | 3.28 | 2.66% | 307,313 |
| Dec 15, 2025 | 3.19 | 3.23 | 3.10 | 3.19 | 3.19 | - | 174,909 |
| Dec 12, 2025 | 3.24 | 3.28 | 3.19 | 3.19 | 3.19 | -2.30% | 198,203 |
| Dec 11, 2025 | 3.27 | 3.29 | 3.24 | 3.27 | 3.27 | 0.31% | 62,335 |
| Dec 10, 2025 | 3.30 | 3.30 | 3.22 | 3.26 | 3.26 | -0.61% | 93,406 |
| Dec 9, 2025 | 3.27 | 3.30 | 3.21 | 3.28 | 3.28 | 0.31% | 173,135 |
| Dec 8, 2025 | 3.21 | 3.32 | 3.16 | 3.27 | 3.27 | 2.83% | 386,405 |
| Dec 5, 2025 | 3.01 | 3.23 | 3.01 | 3.18 | 3.18 | 5.66% | 462,913 |
| Dec 4, 2025 | 3.08 | 3.09 | 3.00 | 3.01 | 3.01 | -2.75% | 103,563 |
| Dec 3, 2025 | 3.15 | 3.18 | 3.04 | 3.09 | 3.09 | -0.32% | 149,110 |
| Dec 2, 2025 | 3.16 | 3.17 | 3.10 | 3.10 | 3.10 | -1.90% | 76,599 |
| Dec 1, 2025 | 3.14 | 3.20 | 3.12 | 3.16 | 3.16 | 0.32% | 63,429 |
| Nov 28, 2025 | 3.09 | 3.20 | 3.09 | 3.15 | 3.15 | 0.64% | 73,995 |
| Nov 27, 2025 | 3.20 | 3.20 | 3.10 | 3.13 | 3.13 | -1.42% | 127,470 |
| Nov 26, 2025 | 3.23 | 3.29 | 3.15 | 3.18 | 3.18 | -1.40% | 274,469 |
| Nov 25, 2025 | 3.21 | 3.25 | 3.17 | 3.22 | 3.22 | 0.78% | 191,160 |
| Nov 24, 2025 | 2.98 | 3.20 | 2.96 | 3.20 | 3.20 | 9.79% | 351,058 |
| Nov 21, 2025 | 2.97 | 2.99 | 2.80 | 2.91 | 2.91 | -1.85% | 294,517 |
| Nov 20, 2025 | 3.00 | 3.04 | 2.93 | 2.97 | 2.97 | -0.50% | 104,946 |
| Nov 19, 2025 | 3.00 | 3.05 | 2.93 | 2.98 | 2.98 | 0.85% | 181,633 |
| Nov 18, 2025 | 3.15 | 3.15 | 2.92 | 2.96 | 2.96 | -6.93% | 535,244 |
| Nov 17, 2025 | 3.20 | 3.24 | 3.15 | 3.18 | 3.18 | -0.16% | 218,222 |
| Nov 14, 2025 | 3.10 | 3.18 | 3.06 | 3.18 | 3.18 | 2.25% | 230,548 |
| Nov 13, 2025 | 3.22 | 3.24 | 3.07 | 3.11 | 3.11 | -1.89% | 370,946 |
| Nov 12, 2025 | 3.25 | 3.26 | 3.14 | 3.17 | 3.17 | -2.31% | 190,812 |
| Nov 10, 2025 | 3.22 | 3.31 | 3.12 | 3.25 | 3.25 | 1.41% | 239,577 |
| Nov 7, 2025 | 3.31 | 3.32 | 3.20 | 3.20 | 3.20 | -3.47% | 359,303 |
| Nov 6, 2025 | 3.25 | 3.34 | 3.22 | 3.32 | 3.32 | 2.63% | 556,856 |
| Nov 5, 2025 | 3.10 | 3.27 | 3.09 | 3.23 | 3.23 | 4.87% | 545,957 |
| Nov 4, 2025 | 3.09 | 3.09 | 3.00 | 3.08 | 3.08 | - | 316,913 |
| Nov 3, 2025 | 2.93 | 3.11 | 2.90 | 3.08 | 3.08 | 5.84% | 900,984 |
| Oct 31, 2025 | 2.76 | 2.93 | 2.75 | 2.91 | 2.91 | 5.43% | 986,561 |
| Oct 30, 2025 | 2.70 | 2.76 | 2.69 | 2.76 | 2.76 | 2.03% | 357,378 |
| Oct 29, 2025 | 2.73 | 2.77 | 2.69 | 2.71 | 2.71 | -0.55% | 326,445 |
| Oct 28, 2025 | 2.73 | 2.75 | 2.69 | 2.72 | 2.72 | -0.91% | 216,917 |
| Oct 27, 2025 | 2.70 | 2.75 | 2.70 | 2.75 | 2.75 | 0.92% | 362,851 |
| Oct 24, 2025 | 2.73 | 2.74 | 2.68 | 2.72 | 2.72 | - | 165,470 |
| Oct 23, 2025 | 2.69 | 2.74 | 2.65 | 2.72 | 2.72 | 0.74% | 216,893 |
| Oct 22, 2025 | 2.70 | 2.75 | 2.67 | 2.70 | 2.70 | -0.74% | 184,991 |