TREX S.A. (WSE:TRX)
Poland · Delayed Price · Currency is PLN 1.220
+0.080 (7.02%)
At close: Sep 11, 2025
TREX S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 1.16 | 1.24 | 1.10 | 1.24 | 1.24 | 6.90% | 10,323 |
| Aug 27, 2025 | 1.18 | 1.18 | 1.10 | 1.16 | 1.16 | -1.69% | 8,981 |
| Aug 26, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 3,280 |
| Aug 25, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 2,211 |
| Aug 22, 2025 | 1.09 | 1.21 | 1.07 | 1.19 | 1.19 | 11.21% | 33,155 |
| Aug 21, 2025 | 1.09 | 1.16 | 1.07 | 1.07 | 1.07 | -5.31% | 53,822 |
| Aug 20, 2025 | 1.21 | 1.29 | 1.12 | 1.13 | 1.13 | -13.08% | 31,855 |
| Aug 19, 2025 | 1.21 | 1.30 | 1.20 | 1.30 | 1.30 | 5.69% | 10,172 |
| Aug 18, 2025 | 1.19 | 1.25 | 1.14 | 1.23 | 1.23 | -7.52% | 2,208 |
| Aug 14, 2025 | 1.23 | 1.33 | 1.20 | 1.33 | 1.33 | 9.02% | 4,550 |
| Aug 13, 2025 | 1.15 | 1.38 | 1.13 | 1.22 | 1.22 | 5.17% | 16,275 |
| Aug 12, 2025 | 1.26 | 1.26 | 1.14 | 1.16 | 1.16 | -13.43% | 14,833 |
| Aug 11, 2025 | 1.25 | 1.34 | 1.25 | 1.34 | 1.34 | 7.20% | 9,644 |
| Aug 8, 2025 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | -3.85% | 1,436 |
| Aug 7, 2025 | 1.26 | 1.30 | 1.18 | 1.30 | 1.30 | -2.26% | 2,766 |
| Aug 5, 2025 | 1.24 | 1.35 | 1.20 | 1.33 | 1.33 | -2.21% | 6,651 |
| Aug 4, 2025 | 1.26 | 1.36 | 1.22 | 1.36 | 1.36 | 0.74% | 28,519 |
| Aug 1, 2025 | 1.25 | 1.37 | 1.22 | 1.35 | 1.35 | 8.00% | 22,428 |
| Jul 31, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | 5,000 |
| Jul 30, 2025 | 1.21 | 1.21 | 1.13 | 1.20 | 1.20 | -0.83% | 3,280 |
| Jul 29, 2025 | 1.15 | 1.21 | 1.12 | 1.21 | 1.21 | 4.31% | 7,927 |
| Jul 28, 2025 | 1.20 | 1.21 | 1.16 | 1.16 | 1.16 | -3.33% | 5,070 |
| Jul 25, 2025 | 1.19 | 1.22 | 1.08 | 1.20 | 1.20 | - | 23,907 |
| Jul 24, 2025 | 1.08 | 1.20 | 1.08 | 1.20 | 1.20 | 11.11% | 26,309 |
| Jul 23, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 810 |
| Jul 22, 2025 | 1.08 | 1.08 | 1.02 | 1.08 | 1.08 | - | 15,540 |
| Jul 21, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 10 |
| Jul 18, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | - | 1,400 |
| Jul 17, 2025 | 1.07 | 1.08 | 0.99 | 1.08 | 1.08 | 0.93% | 4,365 |
| Jul 16, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 10 |
| Jul 15, 2025 | 1.00 | 1.07 | 0.99 | 1.07 | 1.07 | 0.94% | 3,100 |
| Jul 14, 2025 | 1.09 | 1.09 | 1.00 | 1.06 | 1.06 | -1.85% | 14,126 |
| Jul 11, 2025 | 1.06 | 1.08 | 1.00 | 1.08 | 1.08 | 8.00% | 3,601 |
| Jul 10, 2025 | 1.00 | 1.07 | 0.99 | 1.00 | 1.00 | -6.54% | 11,400 |
| Jul 7, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 1.90% | 100 |
| Jul 4, 2025 | 1.08 | 1.08 | 1.00 | 1.05 | 1.05 | -2.78% | 16,261 |
| Jul 3, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 10 |
| Jul 2, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 10 |
| Jun 30, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 13 |
| Jun 26, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 10 |