TREX S.A. (WSE:TRX)
Poland · Delayed Price · Currency is PLN 1.330
-0.050 (-3.62%)
At close: Jan 7, 2026
TREX S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 1.42 | 1.42 | 1.33 | 1.33 | 1.33 | -3.62% | 1,170 |
| Jan 5, 2026 | 1.43 | 1.44 | 1.37 | 1.38 | 1.38 | -4.17% | 4,464 |
| Jan 2, 2026 | 1.46 | 1.46 | 1.35 | 1.44 | 1.44 | -2.70% | 281 |
| Dec 30, 2025 | 1.44 | 1.48 | 1.32 | 1.48 | 1.48 | 2.78% | 5,968 |
| Dec 29, 2025 | 1.40 | 1.44 | 1.32 | 1.44 | 1.44 | 9.09% | 6,379 |
| Dec 23, 2025 | 1.40 | 1.43 | 1.32 | 1.32 | 1.32 | 1.54% | 1,534 |
| Dec 22, 2025 | 1.41 | 1.45 | 1.30 | 1.30 | 1.30 | -8.45% | 2,512 |
| Dec 19, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 5.19% | 1,699 |
| Dec 18, 2025 | 1.43 | 1.45 | 1.32 | 1.35 | 1.35 | -5.59% | 3,019 |
| Dec 17, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 0.70% | 724 |
| Dec 16, 2025 | 1.42 | 1.42 | 1.35 | 1.42 | 1.42 | 4.41% | 831 |
| Dec 15, 2025 | 1.40 | 1.44 | 1.36 | 1.36 | 1.36 | -2.86% | 1,754 |
| Dec 12, 2025 | 1.48 | 1.48 | 1.40 | 1.40 | 1.40 | -5.41% | 3,016 |
| Dec 11, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -1.33% | 1,996 |
| Dec 10, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -1.32% | 1,695 |
| Dec 9, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 1,679 |
| Dec 8, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 1,654 |
| Dec 5, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | 1,846 |
| Dec 4, 2025 | 1.51 | 1.54 | 1.41 | 1.53 | 1.53 | 0.66% | 5,046 |
| Dec 3, 2025 | 1.54 | 1.54 | 1.47 | 1.52 | 1.52 | 2.01% | 5,181 |
| Dec 2, 2025 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | 0.68% | 3,000 |
| Dec 1, 2025 | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | - | 2,150 |
| Nov 28, 2025 | 1.52 | 1.52 | 1.43 | 1.48 | 1.48 | -3.90% | 8,074 |
| Nov 27, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -0.65% | 3,427 |
| Nov 26, 2025 | 1.54 | 1.55 | 1.50 | 1.55 | 1.55 | 1.97% | 6,683 |
| Nov 25, 2025 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | -1.94% | 2,539 |
| Nov 24, 2025 | 1.52 | 1.56 | 1.40 | 1.55 | 1.55 | - | 6,250 |
| Nov 21, 2025 | 1.45 | 1.58 | 1.44 | 1.55 | 1.55 | 6.90% | 15,412 |
| Nov 20, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | - | 9,833 |
| Nov 19, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -1.36% | 5,111 |
| Nov 18, 2025 | 1.37 | 1.48 | 1.37 | 1.47 | 1.47 | 7.30% | 33,884 |
| Nov 17, 2025 | 1.23 | 1.37 | 1.23 | 1.37 | 1.37 | 5.38% | 11,947 |
| Nov 14, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | - | 2,249 |
| Nov 13, 2025 | 1.22 | 1.30 | 1.20 | 1.30 | 1.30 | 6.56% | 7,249 |
| Nov 12, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 10 |
| Nov 10, 2025 | 1.30 | 1.30 | 1.21 | 1.21 | 1.21 | -3.97% | 1,989 |
| Nov 7, 2025 | 1.26 | 1.26 | 1.23 | 1.26 | 1.26 | -6.67% | 8,991 |
| Nov 6, 2025 | 1.26 | 1.36 | 1.26 | 1.35 | 1.35 | 3.05% | 7,872 |
| Nov 5, 2025 | 1.32 | 1.32 | 1.26 | 1.31 | 1.31 | -2.24% | 91 |
| Nov 4, 2025 | 1.23 | 1.36 | 1.23 | 1.34 | 1.34 | 12.61% | 149,738 |
| Nov 3, 2025 | 1.27 | 1.27 | 1.19 | 1.19 | 1.19 | -6.30% | 2,709 |
| Oct 31, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 10 |
| Oct 30, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 10 |
| Oct 29, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 10 |
| Oct 28, 2025 | 1.27 | 1.28 | 1.21 | 1.27 | 1.27 | 4.96% | 810 |
| Oct 27, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -4.72% | 2 |
| Oct 24, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 400 |
| Oct 23, 2025 | 1.28 | 1.28 | 1.20 | 1.28 | 1.28 | -0.78% | 1,002 |
| Oct 22, 2025 | 1.18 | 1.29 | 1.18 | 1.29 | 1.29 | 11.21% | 36,315 |
| Oct 21, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 6,000 |