Trakcja S.A. (WSE:TRK)
Poland · Delayed Price · Currency is PLN 3.305
+0.060 (1.85%)
Jun 3, 2026, 5:00 PM CET
Trakcja Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.23 | 3.35 | 3.23 | 3.31 | 3.31 | 1.85% | 172,170 |
| Jun 2, 2026 | 3.35 | 3.43 | 3.20 | 3.25 | 3.25 | -4.14% | 489,526 |
| Jun 1, 2026 | 3.58 | 3.58 | 3.37 | 3.39 | 3.39 | -5.45% | 564,293 |
| May 29, 2026 | 3.57 | 3.63 | 3.50 | 3.58 | 3.58 | 0.28% | 210,159 |
| May 28, 2026 | 3.62 | 3.69 | 3.57 | 3.57 | 3.57 | -2.19% | 173,129 |
| May 27, 2026 | 3.81 | 3.81 | 3.65 | 3.65 | 3.65 | -4.07% | 104,891 |
| May 26, 2026 | 3.82 | 3.89 | 3.75 | 3.81 | 3.81 | -0.13% | 136,903 |
| May 25, 2026 | 3.71 | 3.85 | 3.70 | 3.81 | 3.81 | 2.70% | 123,908 |
| May 22, 2026 | 3.75 | 3.81 | 3.68 | 3.71 | 3.71 | -1.20% | 99,112 |
| May 21, 2026 | 3.75 | 3.78 | 3.66 | 3.76 | 3.76 | -1.18% | 115,728 |
| May 20, 2026 | 3.74 | 3.82 | 3.72 | 3.80 | 3.80 | -0.13% | 57,040 |
| May 19, 2026 | 3.79 | 3.86 | 3.72 | 3.81 | 3.81 | 0.13% | 179,802 |
| May 18, 2026 | 3.84 | 3.89 | 3.78 | 3.80 | 3.80 | -1.04% | 98,377 |
| May 15, 2026 | 3.91 | 3.94 | 3.80 | 3.84 | 3.84 | -2.29% | 120,098 |
| May 14, 2026 | 3.87 | 3.98 | 3.78 | 3.93 | 3.93 | 1.68% | 94,407 |
| May 13, 2026 | 3.89 | 3.89 | 3.77 | 3.87 | 3.87 | -0.64% | 194,203 |
| May 12, 2026 | 4.04 | 4.08 | 3.86 | 3.89 | 3.89 | -4.19% | 211,976 |
| May 11, 2026 | 4.00 | 4.12 | 3.99 | 4.06 | 4.06 | 1.25% | 98,896 |
| May 8, 2026 | 4.13 | 4.13 | 4.00 | 4.01 | 4.01 | -1.96% | 62,051 |
| May 7, 2026 | 4.20 | 4.25 | 4.09 | 4.09 | 4.09 | -2.15% | 187,569 |
| May 6, 2026 | 4.01 | 4.20 | 4.01 | 4.18 | 4.18 | 3.47% | 306,585 |
| May 5, 2026 | 3.98 | 4.14 | 3.93 | 4.04 | 4.04 | 2.28% | 249,392 |
| May 4, 2026 | 3.85 | 4.05 | 3.84 | 3.95 | 3.95 | 1.54% | 92,826 |
| Apr 30, 2026 | 3.97 | 4.00 | 3.84 | 3.89 | 3.89 | -2.02% | 139,823 |
| Apr 29, 2026 | 4.00 | 4.13 | 3.94 | 3.97 | 3.97 | -0.50% | 181,644 |
| Apr 28, 2026 | 4.13 | 4.28 | 3.92 | 3.99 | 3.99 | -5.45% | 346,558 |
| Apr 27, 2026 | 4.16 | 4.29 | 4.14 | 4.22 | 4.22 | 0.84% | 66,604 |
| Apr 24, 2026 | 4.29 | 4.29 | 4.13 | 4.19 | 4.19 | -2.45% | 133,966 |
| Apr 23, 2026 | 4.25 | 4.36 | 4.22 | 4.29 | 4.29 | - | 76,633 |
| Apr 22, 2026 | 4.21 | 4.31 | 4.21 | 4.29 | 4.29 | 1.30% | 51,086 |
| Apr 21, 2026 | 4.30 | 4.35 | 4.21 | 4.24 | 4.24 | -2.87% | 96,053 |
| Apr 20, 2026 | 4.45 | 4.45 | 4.28 | 4.36 | 4.36 | -1.91% | 78,233 |
| Apr 17, 2026 | 4.39 | 4.49 | 4.34 | 4.45 | 4.45 | 0.34% | 150,233 |
| Apr 16, 2026 | 4.53 | 4.55 | 4.39 | 4.43 | 4.43 | -1.34% | 137,292 |
| Apr 15, 2026 | 4.48 | 4.55 | 4.44 | 4.49 | 4.49 | 1.35% | 186,600 |
| Apr 14, 2026 | 4.35 | 4.49 | 4.34 | 4.43 | 4.43 | 1.72% | 142,438 |
| Apr 13, 2026 | 4.35 | 4.40 | 4.30 | 4.36 | 4.36 | 0.81% | 67,593 |
| Apr 10, 2026 | 4.39 | 4.52 | 4.30 | 4.32 | 4.32 | -1.14% | 227,437 |
| Apr 9, 2026 | 4.29 | 4.40 | 4.27 | 4.37 | 4.37 | 1.75% | 213,185 |
| Apr 8, 2026 | 4.11 | 4.34 | 4.11 | 4.30 | 4.30 | 7.91% | 447,410 |
| Apr 7, 2026 | 3.99 | 4.14 | 3.90 | 3.98 | 3.98 | -1.00% | 183,530 |
| Apr 2, 2026 | 4.06 | 4.06 | 3.90 | 4.02 | 4.02 | -1.23% | 199,488 |
| Apr 1, 2026 | 3.93 | 4.08 | 3.93 | 4.07 | 4.07 | 4.09% | 163,385 |
| Mar 31, 2026 | 3.80 | 4.00 | 3.80 | 3.91 | 3.91 | 1.82% | 180,541 |
| Mar 30, 2026 | 3.78 | 3.85 | 3.56 | 3.84 | 3.84 | 2.95% | 159,492 |
| Mar 27, 2026 | 3.83 | 3.93 | 3.72 | 3.73 | 3.73 | -3.87% | 103,995 |
| Mar 26, 2026 | 3.93 | 3.95 | 3.81 | 3.88 | 3.88 | -1.02% | 81,025 |
| Mar 25, 2026 | 3.97 | 4.03 | 3.91 | 3.92 | 3.92 | 0.51% | 85,730 |
| Mar 24, 2026 | 3.99 | 3.99 | 3.85 | 3.90 | 3.90 | -2.26% | 58,366 |
| Mar 23, 2026 | 3.84 | 3.99 | 3.70 | 3.99 | 3.99 | 1.53% | 589,262 |