Trans Polonia S.A. (WSE:TRN)
Poland · Delayed Price · Currency is PLN 3.950
-0.070 (-1.74%)
Sep 12, 2025, 11:58 AM CET
Trans Polonia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.08 | 4.08 | 3.90 | 4.05 | 4.05 | 0.75% | 1,015 |
| Sep 11, 2025 | 3.85 | 4.08 | 3.82 | 4.02 | 4.02 | 4.42% | 12,183 |
| Sep 10, 2025 | 3.85 | 3.88 | 3.85 | 3.85 | 3.85 | - | 634 |
| Sep 9, 2025 | 3.97 | 3.97 | 3.85 | 3.85 | 3.85 | -2.04% | 1,710 |
| Sep 8, 2025 | 3.97 | 3.97 | 3.85 | 3.93 | 3.93 | -1.01% | 1,205 |
| Sep 5, 2025 | 3.97 | 3.97 | 3.87 | 3.97 | 3.97 | 2.58% | 702 |
| Sep 4, 2025 | 3.86 | 3.87 | 3.86 | 3.87 | 3.87 | 0.26% | 701 |
| Sep 3, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 5 |
| Sep 2, 2025 | 3.97 | 3.97 | 3.86 | 3.86 | 3.86 | -2.77% | 426 |
| Sep 1, 2025 | 3.97 | 3.97 | 3.90 | 3.97 | 3.97 | 1.79% | 14 |
| Aug 29, 2025 | 3.90 | 3.90 | 3.86 | 3.90 | 3.90 | -1.76% | 233 |
| Aug 28, 2025 | 3.85 | 3.97 | 3.85 | 3.97 | 3.97 | 3.66% | 205 |
| Aug 27, 2025 | 3.98 | 3.98 | 3.83 | 3.83 | 3.83 | -3.77% | 177 |
| Aug 26, 2025 | 3.82 | 3.98 | 3.82 | 3.98 | 3.98 | 4.19% | 3,934 |
| Aug 25, 2025 | 3.82 | 3.84 | 3.82 | 3.82 | 3.82 | - | 185 |
| Aug 22, 2025 | 3.88 | 3.88 | 3.81 | 3.82 | 3.82 | -1.55% | 6,243 |
| Aug 21, 2025 | 4.03 | 4.03 | 3.88 | 3.88 | 3.88 | 0.52% | 296 |
| Aug 20, 2025 | 4.00 | 4.13 | 3.81 | 3.86 | 3.86 | -3.26% | 22,265 |
| Aug 19, 2025 | 4.10 | 4.10 | 3.99 | 3.99 | 3.99 | -2.92% | 8,288 |
| Aug 18, 2025 | 4.09 | 4.11 | 4.03 | 4.11 | 4.11 | 0.49% | 470 |
| Aug 14, 2025 | 4.17 | 4.17 | 4.03 | 4.09 | 4.09 | 1.24% | 788 |
| Aug 13, 2025 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 0.50% | 1,513 |
| Aug 12, 2025 | 3.99 | 4.02 | 3.99 | 4.02 | 4.02 | 0.75% | 2,063 |
| Aug 11, 2025 | 3.99 | 4.05 | 3.99 | 3.99 | 3.99 | -1.48% | 236 |
| Aug 8, 2025 | 4.17 | 4.17 | 3.99 | 4.05 | 4.05 | 0.50% | 4,502 |
| Aug 7, 2025 | 3.99 | 4.03 | 3.99 | 4.03 | 4.03 | -0.49% | 2,299 |
| Aug 6, 2025 | 4.11 | 4.11 | 3.99 | 4.05 | 4.05 | -1.70% | 3,359 |
| Aug 5, 2025 | 4.18 | 4.18 | 4.12 | 4.12 | 4.12 | -1.67% | 927 |
| Aug 4, 2025 | 4.19 | 4.19 | 4.00 | 4.19 | 4.19 | 4.23% | 47 |
| Aug 1, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 671 |
| Jul 31, 2025 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | - | 2,765 |
| Jul 30, 2025 | 4.18 | 4.18 | 4.02 | 4.02 | 4.02 | 0.50% | 231 |
| Jul 29, 2025 | 4.19 | 4.19 | 4.00 | 4.00 | 4.00 | 2.56% | 36 |
| Jul 28, 2025 | 4.08 | 4.08 | 3.88 | 3.90 | 3.90 | -4.88% | 4,221 |
| Jul 25, 2025 | 4.10 | 4.10 | 3.93 | 4.10 | 4.10 | 1.23% | 2,991 |
| Jul 24, 2025 | 4.12 | 4.12 | 3.93 | 4.05 | 4.05 | -1.70% | 2,990 |
| Jul 23, 2025 | 4.04 | 4.12 | 3.96 | 4.12 | 4.12 | 1.98% | 9,057 |
| Jul 22, 2025 | 3.99 | 4.13 | 3.98 | 4.04 | 4.04 | 1.25% | 9,314 |
| Jul 21, 2025 | 4.14 | 4.14 | 3.87 | 3.99 | 3.99 | -3.62% | 4,621 |
| Jul 18, 2025 | 4.18 | 4.18 | 4.10 | 4.14 | 4.14 | -0.96% | 1,028 |
| Jul 17, 2025 | 4.36 | 4.36 | 4.01 | 4.18 | 4.18 | -4.13% | 6,864 |
| Jul 16, 2025 | 4.34 | 4.38 | 4.27 | 4.36 | 4.36 | 0.23% | 456 |
| Jul 15, 2025 | 4.40 | 4.40 | 4.25 | 4.35 | 4.35 | -0.46% | 2,876 |
| Jul 14, 2025 | 4.42 | 4.42 | 4.31 | 4.37 | 4.37 | -0.68% | 902 |
| Jul 11, 2025 | 4.42 | 4.42 | 4.35 | 4.40 | 4.40 | -0.68% | 806 |
| Jul 10, 2025 | 4.43 | 4.46 | 4.35 | 4.43 | 4.43 | - | 1,792 |
| Jul 9, 2025 | 4.29 | 4.43 | 4.25 | 4.43 | 4.43 | 3.26% | 8,598 |
| Jul 8, 2025 | 4.23 | 4.30 | 4.23 | 4.29 | 4.29 | -0.92% | 7,276 |
| Jul 7, 2025 | 4.28 | 4.43 | 4.22 | 4.33 | 4.33 | 0.93% | 12,686 |
| Jul 4, 2025 | 4.45 | 4.45 | 4.24 | 4.29 | 4.29 | -2.94% | 4,486 |