TREX S.A. (WSE:TRX)
Poland · Delayed Price · Currency is PLN 1.720
+0.110 (6.83%)
At close: Feb 11, 2026
TREX S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.66 | 1.74 | 1.63 | 1.72 | 1.72 | 6.83% | 18,800 |
| Feb 10, 2026 | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -3.01% | 4,940 |
| Feb 9, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.84% | 35 |
| Feb 6, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 4.49% | 240 |
| Feb 5, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 5 |
| Feb 4, 2026 | 1.66 | 1.66 | 1.56 | 1.56 | 1.56 | -5.45% | 4,700 |
| Feb 3, 2026 | 1.62 | 1.72 | 1.56 | 1.65 | 1.65 | 1.23% | 13,791 |
| Feb 2, 2026 | 1.70 | 1.70 | 1.63 | 1.63 | 1.63 | -4.12% | 11,720 |
| Jan 30, 2026 | 1.57 | 1.79 | 1.57 | 1.70 | 1.70 | 12.58% | 30,675 |
| Jan 29, 2026 | 1.61 | 1.61 | 1.51 | 1.51 | 1.51 | -6.21% | 376 |
| Jan 28, 2026 | 1.61 | 1.65 | 1.61 | 1.61 | 1.61 | -2.42% | 3,200 |
| Jan 27, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 5.10% | 150 |
| Jan 26, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | 7 |
| Jan 23, 2026 | 1.62 | 1.65 | 1.48 | 1.58 | 1.58 | -2.47% | 2,030 |
| Jan 22, 2026 | 1.56 | 1.62 | 1.55 | 1.62 | 1.62 | 4.52% | 5,161 |
| Jan 21, 2026 | 1.73 | 1.73 | 1.42 | 1.55 | 1.55 | -11.43% | 11,598 |
| Jan 20, 2026 | 1.80 | 1.80 | 1.60 | 1.75 | 1.75 | -4.89% | 4,129 |
| Jan 19, 2026 | 1.74 | 1.84 | 1.56 | 1.84 | 1.84 | 8.24% | 15,103 |
| Jan 16, 2026 | 1.56 | 1.85 | 1.56 | 1.70 | 1.70 | 17.24% | 71,217 |
| Jan 15, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 2.11% | 576 |
| Jan 14, 2026 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | 0.71% | 4,200 |
| Jan 13, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | 548 |
| Jan 12, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | 3.65% | 569 |
| Jan 9, 2026 | 1.38 | 1.44 | 1.37 | 1.37 | 1.37 | -0.72% | 2,126 |
| Jan 8, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 3.76% | 10 |
| 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 |