Trakcja S.A. (WSE:TRK)
Poland · Delayed Price · Currency is PLN 3.780
-0.125 (-3.20%)
Sep 4, 2026, 5:00 PM CET
Trakcja Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 3.62 | 3.63 | 3.51 | 3.54 | 3.54 | -1.80% | 96,125 |
| Aug 5, 2026 | 3.58 | 3.62 | 3.58 | 3.61 | 3.61 | -0.41% | 27,968 |
| Aug 4, 2026 | 3.63 | 3.65 | 3.58 | 3.62 | 3.62 | 0.42% | 45,512 |
| Aug 3, 2026 | 3.56 | 3.67 | 3.54 | 3.61 | 3.61 | 1.55% | 79,197 |
| Jul 31, 2026 | 3.53 | 3.59 | 3.52 | 3.55 | 3.55 | 0.57% | 44,971 |
| Jul 30, 2026 | 3.57 | 3.60 | 3.52 | 3.53 | 3.53 | -0.42% | 74,525 |
| Jul 29, 2026 | 3.60 | 3.65 | 3.54 | 3.55 | 3.55 | -1.66% | 79,714 |
| Jul 28, 2026 | 3.61 | 3.62 | 3.55 | 3.61 | 3.61 | - | 32,573 |
| Jul 27, 2026 | 3.62 | 3.63 | 3.58 | 3.61 | 3.61 | -0.55% | 36,099 |
| Jul 24, 2026 | 3.60 | 3.70 | 3.59 | 3.63 | 3.63 | -0.55% | 64,007 |
| Jul 23, 2026 | 3.65 | 3.75 | 3.58 | 3.65 | 3.65 | 1.25% | 119,436 |
| Jul 22, 2026 | 3.54 | 3.65 | 3.50 | 3.60 | 3.60 | 2.86% | 319,355 |
| 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 |