Trakcja S.A. (WSE:TRK)
Poland · Delayed Price · Currency is PLN 3.565
+0.065 (1.86%)
Jul 22, 2026, 11:54 AM CET
Trakcja Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3.50 | 3.57 | 3.48 | 3.50 | 3.50 | 0.14% | 56,507 |
| Jul 20, 2026 | 3.50 | 3.52 | 3.47 | 3.50 | 3.50 | 0.72% | 69,894 |
| Jul 17, 2026 | 3.51 | 3.51 | 3.46 | 3.47 | 3.47 | -1.42% | 75,470 |
| Jul 16, 2026 | 3.54 | 3.58 | 3.47 | 3.52 | 3.52 | -1.40% | 80,100 |
| Jul 15, 2026 | 3.50 | 3.57 | 3.47 | 3.57 | 3.57 | 1.71% | 71,624 |
| Jul 14, 2026 | 3.52 | 3.52 | 3.47 | 3.51 | 3.51 | -0.14% | 67,664 |
| Jul 13, 2026 | 3.51 | 3.60 | 3.48 | 3.52 | 3.52 | -0.28% | 123,048 |
| Jul 10, 2026 | 3.51 | 3.53 | 3.48 | 3.53 | 3.53 | 0.57% | 81,838 |
| Jul 9, 2026 | 3.52 | 3.52 | 3.48 | 3.51 | 3.51 | 1.01% | 64,744 |
| Jul 8, 2026 | 3.62 | 3.62 | 3.45 | 3.47 | 3.47 | -3.88% | 233,874 |
| Jul 7, 2026 | 3.67 | 3.70 | 3.55 | 3.61 | 3.61 | -2.43% | 94,299 |
| Jul 6, 2026 | 3.56 | 3.74 | 3.51 | 3.70 | 3.70 | 4.23% | 250,659 |
| Jul 3, 2026 | 3.53 | 3.62 | 3.52 | 3.55 | 3.55 | 0.57% | 102,767 |
| Jul 2, 2026 | 3.50 | 3.60 | 3.49 | 3.53 | 3.53 | 1.00% | 241,842 |
| Jul 1, 2026 | 3.60 | 3.65 | 3.49 | 3.50 | 3.50 | -1.96% | 80,715 |
| Jun 30, 2026 | 3.53 | 3.61 | 3.47 | 3.57 | 3.57 | 2.44% | 98,613 |
| Jun 29, 2026 | 3.52 | 3.62 | 3.47 | 3.48 | 3.48 | -1.14% | 90,737 |
| Jun 26, 2026 | 3.62 | 3.62 | 3.52 | 3.52 | 3.52 | -2.63% | 64,403 |
| Jun 25, 2026 | 3.67 | 3.72 | 3.57 | 3.62 | 3.62 | -0.14% | 108,807 |
| Jun 24, 2026 | 3.53 | 3.68 | 3.46 | 3.62 | 3.62 | 1.97% | 160,922 |
| Jun 23, 2026 | 3.67 | 3.69 | 3.37 | 3.55 | 3.55 | -3.92% | 210,903 |
| Jun 22, 2026 | 3.80 | 3.84 | 3.69 | 3.70 | 3.70 | -2.51% | 76,058 |
| Jun 19, 2026 | 3.70 | 3.90 | 3.70 | 3.79 | 3.79 | 5.13% | 260,777 |
| Jun 18, 2026 | 3.64 | 3.68 | 3.51 | 3.61 | 3.61 | -2.04% | 232,461 |
| Jun 17, 2026 | 3.34 | 3.79 | 3.29 | 3.68 | 3.68 | 9.69% | 389,616 |
| Jun 16, 2026 | 3.44 | 3.50 | 3.31 | 3.36 | 3.36 | -2.19% | 120,264 |
| Jun 15, 2026 | 3.32 | 3.53 | 3.30 | 3.43 | 3.43 | 4.10% | 244,312 |
| Jun 12, 2026 | 3.21 | 3.32 | 3.21 | 3.30 | 3.30 | 2.01% | 99,746 |
| Jun 11, 2026 | 3.22 | 3.27 | 3.20 | 3.23 | 3.23 | 0.16% | 53,831 |
| Jun 10, 2026 | 3.30 | 3.35 | 3.21 | 3.23 | 3.23 | -3.01% | 84,367 |
| Jun 9, 2026 | 3.25 | 3.49 | 3.25 | 3.33 | 3.33 | 2.47% | 178,989 |
| Jun 8, 2026 | 3.28 | 3.34 | 3.22 | 3.25 | 3.25 | -0.92% | 116,456 |
| Jun 5, 2026 | 3.34 | 3.34 | 3.25 | 3.28 | 3.28 | -0.91% | 108,938 |
| 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 |