Trans Polonia S.A. (WSE:TRN)
Poland · Delayed Price · Currency is PLN 11.60
+1.40 (13.73%)
At close: Mar 20, 2026
Trans Polonia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 10.20 | 11.80 | 9.68 | 11.60 | 11.60 | 13.73% | 78,757 |
| Mar 19, 2026 | 10.50 | 10.60 | 10.00 | 10.20 | 10.20 | -2.86% | 29,606 |
| Mar 18, 2026 | 10.50 | 10.50 | 9.70 | 10.50 | 10.50 | 0.48% | 37,626 |
| Mar 17, 2026 | 10.50 | 10.65 | 10.20 | 10.45 | 10.45 | 1.46% | 65,487 |
| Mar 16, 2026 | 9.94 | 10.30 | 9.80 | 10.30 | 10.30 | 8.19% | 43,941 |
| Mar 13, 2026 | 10.00 | 10.25 | 9.12 | 9.52 | 9.52 | -4.80% | 59,057 |
| Mar 12, 2026 | 9.34 | 10.00 | 8.42 | 10.00 | 10.00 | 12.36% | 89,276 |
| Mar 11, 2026 | 8.50 | 8.90 | 8.44 | 8.90 | 8.90 | 5.95% | 45,914 |
| Mar 10, 2026 | 8.42 | 8.42 | 8.00 | 8.40 | 8.40 | 5.26% | 22,059 |
| Mar 9, 2026 | 7.44 | 7.98 | 7.44 | 7.98 | 7.98 | 5.00% | 32,412 |
| Mar 6, 2026 | 7.46 | 7.80 | 7.00 | 7.60 | 7.60 | 2.70% | 26,399 |
| Mar 5, 2026 | 7.20 | 7.40 | 6.72 | 7.40 | 7.40 | 3.06% | 22,943 |
| Mar 4, 2026 | 6.96 | 7.18 | 6.60 | 7.18 | 7.18 | 2.57% | 14,708 |
| Mar 3, 2026 | 7.24 | 7.50 | 6.74 | 7.00 | 7.00 | 1.45% | 42,042 |
| Mar 2, 2026 | 6.96 | 7.40 | 6.30 | 6.90 | 6.90 | 2.07% | 32,960 |
| Feb 27, 2026 | 6.20 | 6.76 | 6.20 | 6.76 | 6.76 | 7.30% | 66,857 |
| Feb 26, 2026 | 5.80 | 6.30 | 5.80 | 6.30 | 6.30 | 8.62% | 59,641 |
| Feb 25, 2026 | 5.40 | 5.90 | 5.24 | 5.80 | 5.80 | 7.41% | 85,939 |
| Feb 24, 2026 | 5.10 | 5.40 | 4.82 | 5.40 | 5.40 | 5.88% | 66,574 |
| Feb 23, 2026 | 5.20 | 5.30 | 4.81 | 5.10 | 5.10 | 9.44% | 49,352 |
| Feb 20, 2026 | 5.00 | 5.30 | 4.33 | 4.66 | 4.66 | -7.54% | 113,807 |
| Feb 19, 2026 | 4.16 | 5.04 | 4.06 | 5.04 | 5.04 | 20.00% | 97,260 |
| Feb 18, 2026 | 3.75 | 4.20 | 3.75 | 4.20 | 4.20 | 9.66% | 66,276 |
| Feb 17, 2026 | 3.77 | 3.83 | 3.77 | 3.83 | 3.83 | -0.26% | 9,275 |
| Feb 16, 2026 | 3.84 | 3.84 | 3.80 | 3.84 | 3.84 | -0.26% | 6,836 |
| Feb 13, 2026 | 3.84 | 3.90 | 3.80 | 3.85 | 3.85 | 1.32% | 35,209 |
| Feb 12, 2026 | 3.80 | 3.80 | 3.73 | 3.80 | 3.80 | - | 3,515 |
| Feb 11, 2026 | 3.71 | 3.80 | 3.71 | 3.80 | 3.80 | - | 26 |
| Feb 10, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.15% | 55 |
| Feb 9, 2026 | 3.84 | 3.84 | 3.72 | 3.72 | 3.72 | 0.27% | 1,150 |
| 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 |