Trakcja S.A. (WSE:TRK)
Poland · Delayed Price · Currency is PLN 4.400
+0.065 (1.50%)
Feb 6, 2026, 1:33 PM CET
Trakcja Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 4.34 | 4.50 | 4.22 | 4.45 | - | 2.54% | 192,390 |
| Feb 5, 2026 | 4.73 | 4.83 | 4.28 | 4.34 | 4.34 | -5.76% | 460,764 |
| Feb 4, 2026 | 4.72 | 4.72 | 4.57 | 4.60 | 4.60 | -1.08% | 91,981 |
| Feb 3, 2026 | 4.55 | 4.75 | 4.55 | 4.65 | 4.65 | 1.75% | 130,987 |
| Feb 2, 2026 | 4.60 | 4.70 | 4.51 | 4.57 | 4.57 | -2.97% | 240,701 |
| Jan 30, 2026 | 4.79 | 4.79 | 4.65 | 4.71 | 4.71 | 0.21% | 140,051 |
| Jan 29, 2026 | 4.89 | 4.94 | 4.65 | 4.70 | 4.70 | -1.67% | 268,176 |
| Jan 28, 2026 | 4.97 | 4.98 | 4.70 | 4.78 | 4.78 | -3.24% | 253,586 |
| Jan 27, 2026 | 4.77 | 4.99 | 4.77 | 4.94 | 4.94 | 3.78% | 184,048 |
| Jan 26, 2026 | 4.77 | 4.84 | 4.65 | 4.76 | 4.76 | -1.86% | 253,798 |
| Jan 23, 2026 | 5.06 | 5.09 | 4.76 | 4.85 | 4.85 | -3.00% | 351,736 |
| Jan 22, 2026 | 4.80 | 5.08 | 4.80 | 5.00 | 5.00 | 5.49% | 645,764 |
| Jan 21, 2026 | 4.72 | 4.85 | 4.62 | 4.74 | 4.74 | 3.72% | 334,100 |
| Jan 20, 2026 | 4.48 | 4.78 | 4.48 | 4.57 | 4.57 | 2.24% | 268,913 |
| Jan 19, 2026 | 4.43 | 4.48 | 4.37 | 4.47 | 4.47 | 0.68% | 202,173 |
| Jan 16, 2026 | 4.57 | 4.57 | 4.37 | 4.44 | 4.44 | -2.84% | 584,252 |
| Jan 15, 2026 | 4.70 | 4.79 | 4.54 | 4.57 | 4.57 | -1.08% | 453,565 |
| Jan 14, 2026 | 4.69 | 4.70 | 4.50 | 4.62 | 4.62 | -3.35% | 543,242 |
| Jan 13, 2026 | 4.95 | 5.10 | 4.77 | 4.78 | 4.78 | -2.45% | 625,456 |
| Jan 12, 2026 | 4.59 | 4.96 | 4.51 | 4.90 | 4.90 | 5.60% | 828,954 |
| Jan 9, 2026 | 4.75 | 4.88 | 4.42 | 4.64 | 4.64 | 0.87% | 1,237,106 |
| 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 |