Trans Polonia S.A. (WSE:TRN)
Poland · Delayed Price · Currency is PLN 17.40
+1.80 (11.54%)
May 6, 2026, 5:02 PM CET
Trans Polonia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 15.60 | 15.80 | 14.50 | 15.60 | 15.60 | - | 26,431 |
| May 4, 2026 | 15.20 | 16.20 | 15.20 | 15.60 | 15.60 | 3.31% | 25,739 |
| Apr 30, 2026 | 13.05 | 15.20 | 13.05 | 15.10 | 15.10 | 9.42% | 25,978 |
| Apr 29, 2026 | 13.50 | 13.90 | 13.05 | 13.80 | 13.80 | 3.76% | 22,621 |
| Apr 28, 2026 | 13.00 | 13.30 | 12.10 | 13.30 | 13.30 | 4.72% | 22,706 |
| Apr 27, 2026 | 12.75 | 13.45 | 12.55 | 12.70 | 12.70 | - | 20,539 |
| Apr 24, 2026 | 13.55 | 13.80 | 12.70 | 12.70 | 12.70 | -5.58% | 11,848 |
| Apr 23, 2026 | 13.45 | 13.80 | 12.90 | 13.45 | 13.45 | 2.28% | 14,814 |
| Apr 22, 2026 | 12.35 | 14.05 | 12.30 | 13.15 | 13.15 | 6.48% | 39,963 |
| Apr 21, 2026 | 12.40 | 12.50 | 11.70 | 12.35 | 12.35 | 2.07% | 17,038 |
| Apr 20, 2026 | 12.05 | 12.30 | 11.45 | 12.10 | 12.10 | 0.41% | 22,907 |
| Apr 17, 2026 | 11.75 | 12.20 | 11.20 | 12.05 | 12.05 | 1.69% | 27,626 |
| Apr 16, 2026 | 12.35 | 12.35 | 11.35 | 11.85 | 11.85 | -2.47% | 28,435 |
| Apr 15, 2026 | 13.00 | 13.20 | 11.85 | 12.15 | 12.15 | -4.33% | 67,255 |
| Apr 14, 2026 | 13.35 | 13.50 | 12.35 | 12.70 | 12.70 | -3.05% | 96,337 |
| Apr 13, 2026 | 13.45 | 13.60 | 13.05 | 13.10 | 13.10 | -2.60% | 22,619 |
| Apr 10, 2026 | 13.20 | 13.85 | 12.75 | 13.45 | 13.45 | -1.47% | 26,435 |
| Apr 9, 2026 | 13.80 | 13.90 | 13.20 | 13.65 | 13.65 | -1.09% | 11,887 |
| Apr 8, 2026 | 13.10 | 14.00 | 13.00 | 13.80 | 13.80 | 0.36% | 24,260 |
| Apr 7, 2026 | 13.55 | 13.95 | 12.95 | 13.75 | 13.75 | -1.79% | 18,420 |
| Apr 2, 2026 | 14.20 | 14.20 | 13.20 | 14.00 | 14.00 | -3.45% | 35,773 |
| Apr 1, 2026 | 14.30 | 14.50 | 12.50 | 14.50 | 14.50 | 1.05% | 49,863 |
| Mar 31, 2026 | 13.40 | 14.50 | 13.40 | 14.35 | 14.35 | 7.49% | 21,421 |
| Mar 30, 2026 | 13.10 | 13.75 | 11.15 | 13.35 | 13.35 | -1.11% | 75,198 |
| Mar 27, 2026 | 15.00 | 15.00 | 12.35 | 13.50 | 13.50 | -8.47% | 40,153 |
| Mar 26, 2026 | 13.90 | 14.85 | 12.40 | 14.75 | 14.75 | -1.01% | 105,761 |
| Mar 25, 2026 | 14.50 | 16.95 | 14.50 | 14.90 | 14.90 | 3.83% | 115,311 |
| Mar 24, 2026 | 12.00 | 14.50 | 12.00 | 14.35 | 14.35 | 25.88% | 109,056 |
| Mar 23, 2026 | 11.60 | 12.00 | 10.45 | 11.40 | 11.40 | -1.72% | 55,060 |
| 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 |