Trans Polonia S.A. (WSE:TRN)
Poland · Delayed Price · Currency is PLN 3.710
-0.130 (-3.39%)
At close: Feb 6, 2026
Trans Polonia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 3.84 | 3.84 | 3.71 | 3.71 | 3.71 | -3.39% | 1,066 |
| Feb 5, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 5 |
| Feb 4, 2026 | 3.84 | 3.84 | 3.70 | 3.84 | 3.84 | - | 6,640 |
| Feb 3, 2026 | 3.88 | 3.88 | 3.83 | 3.84 | 3.84 | -1.03% | 1,666 |
| Feb 2, 2026 | 3.78 | 3.89 | 3.78 | 3.88 | 3.88 | 4.86% | 45,336 |
| Jan 30, 2026 | 3.76 | 3.76 | 3.70 | 3.70 | 3.70 | -1.60% | 85 |
| Jan 29, 2026 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | -0.53% | 2,368 |
| Jan 28, 2026 | 3.75 | 3.78 | 3.75 | 3.78 | 3.78 | 0.80% | 500 |
| Jan 27, 2026 | 3.67 | 3.75 | 3.67 | 3.75 | 3.75 | 2.46% | 251 |
| Jan 26, 2026 | 3.67 | 3.75 | 3.66 | 3.66 | 3.66 | -3.17% | 1,635 |
| Jan 23, 2026 | 3.80 | 3.80 | 3.77 | 3.78 | 3.78 | - | 514 |
| Jan 22, 2026 | 3.78 | 3.80 | 3.78 | 3.78 | 3.78 | 0.80% | 1,275 |
| Jan 21, 2026 | 3.66 | 3.80 | 3.66 | 3.75 | 3.75 | 1.90% | 2,248 |
| Jan 20, 2026 | 3.72 | 3.79 | 3.68 | 3.68 | 3.68 | -1.08% | 2,509 |
| Jan 19, 2026 | 3.80 | 3.80 | 3.72 | 3.72 | 3.72 | - | 2,115 |
| Jan 16, 2026 | 3.79 | 3.80 | 3.69 | 3.72 | 3.72 | - | 7,434 |
| Jan 15, 2026 | 3.79 | 3.79 | 3.72 | 3.72 | 3.72 | -1.59% | 518 |
| Jan 14, 2026 | 3.79 | 3.79 | 3.66 | 3.78 | 3.78 | -0.26% | 395 |
| Jan 13, 2026 | 3.83 | 3.83 | 3.70 | 3.79 | 3.79 | 3.55% | 2,597 |
| Jan 12, 2026 | 3.69 | 3.82 | 3.61 | 3.66 | 3.66 | 1.67% | 8,078 |
| Jan 9, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -0.55% | 776 |
| Jan 8, 2026 | 3.62 | 3.62 | 3.60 | 3.62 | 3.62 | - | 3,575 |
| Jan 7, 2026 | 3.67 | 3.67 | 3.62 | 3.62 | 3.62 | 0.28% | 8,051 |
| Jan 5, 2026 | 3.61 | 3.69 | 3.61 | 3.61 | 3.61 | - | 7,996 |
| Jan 2, 2026 | 3.66 | 3.87 | 3.55 | 3.61 | 3.61 | -0.55% | 18,855 |
| Dec 30, 2025 | 3.61 | 3.67 | 3.60 | 3.63 | 3.63 | 2.54% | 3,824 |
| Dec 29, 2025 | 3.77 | 3.77 | 3.52 | 3.54 | 3.54 | -6.84% | 17,495 |
| Dec 23, 2025 | 3.76 | 3.80 | 3.73 | 3.80 | 3.80 | 1.06% | 2,955 |
| Dec 22, 2025 | 3.88 | 3.88 | 3.75 | 3.76 | 3.76 | -1.57% | 27,734 |
| Dec 19, 2025 | 3.90 | 3.90 | 3.79 | 3.82 | 3.82 | 0.79% | 3,071 |
| Dec 18, 2025 | 3.90 | 3.90 | 3.77 | 3.79 | 3.79 | - | 43 |
| Dec 17, 2025 | 3.90 | 3.90 | 3.79 | 3.79 | 3.79 | - | 566 |
| Dec 16, 2025 | 3.77 | 3.79 | 3.77 | 3.79 | 3.79 | - | 1,012 |
| Dec 15, 2025 | 3.90 | 3.90 | 3.75 | 3.79 | 3.79 | -1.56% | 1,442 |
| Dec 12, 2025 | 3.87 | 3.87 | 3.85 | 3.85 | 3.85 | -0.52% | 5 |
| Dec 11, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.52% | 6 |
| Dec 10, 2025 | 3.85 | 3.85 | 3.73 | 3.85 | 3.85 | - | 417 |
| Dec 9, 2025 | 3.71 | 3.85 | 3.71 | 3.85 | 3.85 | 2.67% | 1,689 |
| Dec 8, 2025 | 3.90 | 3.90 | 3.71 | 3.75 | 3.75 | -1.32% | 3,475 |
| Dec 5, 2025 | 3.80 | 3.80 | 3.73 | 3.80 | 3.80 | -0.78% | 390 |
| Dec 4, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | 6 |
| Dec 3, 2025 | 3.83 | 3.83 | 3.70 | 3.83 | 3.83 | - | 887 |
| Dec 2, 2025 | 3.77 | 3.83 | 3.77 | 3.83 | 3.83 | 1.59% | 341 |
| Dec 1, 2025 | 3.69 | 3.83 | 3.66 | 3.77 | 3.77 | -2.58% | 3,102 |
| Nov 28, 2025 | 3.95 | 3.97 | 3.82 | 3.87 | 3.87 | -2.52% | 4,473 |
| Nov 27, 2025 | 3.93 | 3.97 | 3.91 | 3.97 | 3.97 | - | 1,720 |
| Nov 26, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | 728 |
| Nov 25, 2025 | 3.97 | 3.97 | 3.90 | 3.97 | 3.97 | - | 173 |
| Nov 24, 2025 | 3.82 | 3.97 | 3.82 | 3.97 | 3.97 | 4.20% | 11,587 |
| Nov 21, 2025 | 3.83 | 3.83 | 3.81 | 3.81 | 3.81 | -0.52% | 1,103 |