TREX S.A. (WSE:TRX)
Poland · Delayed Price · Currency is PLN 1.260
-0.090 (-6.67%)
At close: Nov 7, 2025
TREX S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | 0.87% | 32,832 |
| Oct 17, 2025 | 1.15 | 1.19 | 1.14 | 1.15 | 1.15 | -1.71% | 41,672 |
| Oct 16, 2025 | 1.14 | 1.18 | 1.11 | 1.17 | 1.17 | 2.63% | 18,360 |
| Oct 15, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -2.56% | 1,850 |
| Oct 14, 2025 | 1.20 | 1.23 | 1.16 | 1.17 | 1.17 | 0.86% | 26,919 |
| Oct 13, 2025 | 1.17 | 1.20 | 1.16 | 1.16 | 1.16 | -4.13% | 3,185 |
| Oct 10, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 3.42% | 2,496 |
| Oct 9, 2025 | 1.20 | 1.22 | 1.17 | 1.17 | 1.17 | -1.68% | 3,172 |
| Oct 8, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 3.48% | 2,657 |
| Oct 7, 2025 | 1.18 | 1.20 | 1.15 | 1.15 | 1.15 | -4.17% | 4,017 |
| Oct 6, 2025 | 1.20 | 1.20 | 1.14 | 1.20 | 1.20 | - | 8,595 |
| Oct 3, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 4,101 |
| Oct 2, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 5,617 |
| Oct 1, 2025 | 1.17 | 1.18 | 1.12 | 1.18 | 1.18 | 0.85% | 4,522 |
| Sep 30, 2025 | 1.16 | 1.18 | 1.10 | 1.17 | 1.17 | 0.86% | 13,961 |
| Sep 29, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 1.75% | 3,069 |
| Sep 26, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 2,910 |
| Sep 25, 2025 | 1.19 | 1.19 | 1.09 | 1.15 | 1.15 | -3.36% | 29,763 |
| Sep 24, 2025 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | -0.83% | 12,429 |
| Sep 23, 2025 | 1.18 | 1.20 | 1.14 | 1.20 | 1.20 | 1.69% | 5,669 |
| Sep 22, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 4.42% | 3,881 |
| Sep 19, 2025 | 1.15 | 1.18 | 1.13 | 1.13 | 1.13 | -4.24% | 28,227 |
| Sep 18, 2025 | 1.19 | 1.19 | 1.12 | 1.18 | 1.18 | -0.84% | 31,584 |
| Sep 17, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | 3,250 |
| Sep 16, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 2,100 |
| Sep 15, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 4,360 |
| Sep 12, 2025 | 1.22 | 1.22 | 1.14 | 1.20 | 1.20 | -1.64% | 37,038 |
| Sep 11, 2025 | 1.15 | 1.23 | 1.15 | 1.22 | 1.22 | 7.02% | 3,365 |
| Sep 10, 2025 | 1.17 | 1.23 | 1.14 | 1.14 | 1.14 | -6.56% | 31,023 |
| Sep 9, 2025 | 1.21 | 1.23 | 1.17 | 1.22 | 1.22 | 0.83% | 11,655 |
| Sep 8, 2025 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 2.54% | 3,165 |
| Sep 5, 2025 | 1.22 | 1.22 | 1.14 | 1.18 | 1.18 | -3.28% | 9,710 |
| Sep 4, 2025 | 1.24 | 1.24 | 1.15 | 1.22 | 1.22 | -1.61% | 6,904 |
| Sep 3, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 2.48% | 3,387 |
| Sep 1, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | -2.42% | 2,735 |
| Aug 29, 2025 | 1.22 | 1.24 | 1.13 | 1.24 | 1.24 | - | 8,139 |