Trakcja S.A. (WSE:TRK)
Poland · Delayed Price · Currency is PLN 3.280
+0.040 (1.23%)
Oct 15, 2026, 2:16 PM CET
Trakcja Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 3.23 | 3.29 | 3.22 | 3.28 | 3.28 | 1.23% | 56,095 |
| Oct 14, 2026 | 3.32 | 3.32 | 3.20 | 3.24 | 3.24 | -2.41% | 126,184 |
| Oct 13, 2026 | 3.41 | 3.42 | 3.30 | 3.32 | 3.32 | -2.64% | 53,837 |
| Oct 12, 2026 | 3.43 | 3.46 | 3.39 | 3.41 | 3.41 | -0.29% | 63,676 |
| Oct 9, 2026 | 3.45 | 3.49 | 3.42 | 3.42 | 3.42 | -0.87% | 52,732 |
| Oct 8, 2026 | 3.47 | 3.48 | 3.41 | 3.45 | 3.45 | -0.58% | 29,300 |
| Oct 7, 2026 | 3.47 | 3.51 | 3.46 | 3.47 | 3.47 | 0.29% | 26,427 |
| Oct 6, 2026 | 3.45 | 3.50 | 3.45 | 3.46 | 3.46 | 0.29% | 48,680 |
| Oct 5, 2026 | 3.43 | 3.58 | 3.43 | 3.45 | 3.45 | -2.13% | 45,471 |
| Oct 2, 2026 | 3.49 | 3.57 | 3.49 | 3.53 | 3.53 | 0.71% | 30,558 |
| Oct 1, 2026 | 3.47 | 3.53 | 3.45 | 3.50 | 3.50 | - | 29,604 |
| Sep 30, 2026 | 3.54 | 3.54 | 3.47 | 3.50 | 3.50 | -0.28% | 21,511 |
| Sep 29, 2026 | 3.54 | 3.57 | 3.46 | 3.51 | 3.51 | -0.28% | 25,246 |
| Sep 28, 2026 | 3.54 | 3.59 | 3.51 | 3.52 | 3.52 | 0.86% | 47,099 |
| Sep 25, 2026 | 3.51 | 3.52 | 3.48 | 3.49 | 3.49 | -0.29% | 18,004 |
| Sep 24, 2026 | 3.50 | 3.53 | 3.47 | 3.50 | 3.50 | - | 21,818 |
| Sep 23, 2026 | 3.49 | 3.53 | 3.48 | 3.50 | 3.50 | - | 32,640 |
| Sep 22, 2026 | 3.46 | 3.55 | 3.46 | 3.50 | 3.50 | 1.16% | 38,959 |
| Sep 21, 2026 | 3.51 | 3.52 | 3.36 | 3.46 | 3.46 | -1.14% | 156,806 |
| Sep 18, 2026 | 3.50 | 3.55 | 3.49 | 3.50 | 3.50 | -1.41% | 48,065 |
| Sep 17, 2026 | 3.58 | 3.58 | 3.50 | 3.55 | 3.55 | 0.14% | 41,255 |
| Sep 16, 2026 | 3.55 | 3.58 | 3.47 | 3.55 | 3.55 | 0.14% | 59,856 |
| Sep 15, 2026 | 3.50 | 3.64 | 3.45 | 3.54 | 3.54 | 1.14% | 70,421 |
| Sep 14, 2026 | 3.65 | 3.65 | 3.47 | 3.50 | 3.50 | -2.78% | 126,965 |
| Sep 11, 2026 | 3.67 | 3.74 | 3.57 | 3.60 | 3.60 | -2.44% | 138,843 |
| Sep 10, 2026 | 3.90 | 3.90 | 3.66 | 3.69 | 3.69 | -4.28% | 114,681 |
| Sep 9, 2026 | 3.78 | 3.90 | 3.75 | 3.86 | 3.86 | 3.63% | 119,339 |
| Sep 8, 2026 | 3.71 | 3.80 | 3.64 | 3.72 | 3.72 | 0.27% | 73,934 |
| Sep 7, 2026 | 3.80 | 3.81 | 3.69 | 3.71 | 3.71 | -1.85% | 103,097 |
| Sep 4, 2026 | 3.90 | 3.90 | 3.68 | 3.78 | 3.78 | -3.20% | 154,729 |
| Sep 3, 2026 | 3.85 | 3.95 | 3.82 | 3.91 | 3.91 | 1.69% | 47,558 |
| Sep 2, 2026 | 4.05 | 4.05 | 3.82 | 3.84 | 3.84 | -3.40% | 118,480 |
| Sep 1, 2026 | 4.06 | 4.10 | 3.86 | 3.98 | 3.98 | -1.12% | 112,637 |
| Aug 31, 2026 | 4.08 | 4.12 | 3.98 | 4.02 | 4.02 | -0.74% | 59,995 |
| Aug 28, 2026 | 4.02 | 4.09 | 3.95 | 4.05 | 4.05 | 3.05% | 128,506 |
| Aug 27, 2026 | 3.95 | 3.97 | 3.85 | 3.93 | 3.93 | -1.26% | 92,580 |
| Aug 26, 2026 | 4.00 | 4.04 | 3.93 | 3.98 | 3.98 | -0.50% | 88,138 |
| Aug 25, 2026 | 4.00 | 4.13 | 3.97 | 4.00 | 4.00 | - | 147,294 |
| Aug 24, 2026 | 3.79 | 4.10 | 3.76 | 4.00 | 4.00 | 5.68% | 320,624 |
| Aug 21, 2026 | 3.78 | 3.85 | 3.73 | 3.79 | 3.79 | 0.13% | 58,306 |
| Aug 20, 2026 | 3.69 | 3.80 | 3.67 | 3.78 | 3.78 | 2.86% | 106,625 |
| Aug 19, 2026 | 3.65 | 3.71 | 3.64 | 3.68 | 3.68 | -0.68% | 48,124 |
| Aug 18, 2026 | 3.73 | 3.75 | 3.65 | 3.70 | 3.70 | -1.33% | 46,101 |
| Aug 17, 2026 | 3.84 | 3.84 | 3.73 | 3.75 | 3.75 | -2.47% | 51,772 |
| Aug 14, 2026 | 3.89 | 3.89 | 3.76 | 3.85 | 3.85 | -0.39% | 71,261 |
| Aug 13, 2026 | 3.58 | 3.87 | 3.58 | 3.86 | 3.86 | 7.82% | 300,966 |
| Aug 12, 2026 | 3.56 | 3.62 | 3.53 | 3.58 | 3.58 | 0.70% | 56,880 |
| Aug 11, 2026 | 3.56 | 3.57 | 3.52 | 3.56 | 3.56 | -0.14% | 54,119 |
| Aug 10, 2026 | 3.56 | 3.59 | 3.51 | 3.56 | 3.56 | -0.42% | 62,371 |
| Aug 7, 2026 | 3.53 | 3.59 | 3.53 | 3.58 | 3.58 | 0.99% | 29,313 |