TREX S.A. (WSE:TRX)
Poland · Delayed Price · Currency is PLN 1.200
-0.010 (-0.83%)
At close: Jul 30, 2025
TREX S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 1.05 | 1.09 | 1.00 | 1.09 | 1.09 | 9.00% | 16,850 |
| Jun 23, 2025 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -5.66% | 9,760 |
| Jun 20, 2025 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | - | 8,549 |
| Jun 18, 2025 | 1.10 | 1.10 | 1.00 | 1.06 | 1.06 | -3.64% | 36,321 |
| Jun 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 20 |
| Jun 16, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 10 |
| Jun 13, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 120 |
| Jun 12, 2025 | 1.07 | 1.10 | 1.01 | 1.10 | 1.10 | 2.80% | 1,270 |
| Jun 11, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 10 |
| Jun 10, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 10 |
| Jun 9, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 60,014 |
| Jun 6, 2025 | 1.01 | 1.09 | 1.01 | 1.09 | 1.09 | 6.86% | 3,995 |
| Jun 4, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 10 |
| Jun 3, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 4,010 |
| Jun 2, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 10 |
| May 29, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 10 |
| May 28, 2025 | 0.96 | 1.03 | 0.95 | 1.02 | 1.02 | 6.25% | 9,350 |
| May 27, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | 30 |
| May 26, 2025 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 14,785 |
| May 23, 2025 | 1.03 | 1.03 | 0.95 | 0.95 | 0.95 | -8.65% | 8,631 |
| May 22, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 6.12% | 200 |
| May 21, 2025 | 1.02 | 1.05 | 0.98 | 0.98 | 0.98 | -9.26% | 11,750 |
| May 20, 2025 | 1.11 | 1.11 | 1.00 | 1.08 | 1.08 | -2.70% | 14,827 |
| May 19, 2025 | 1.15 | 1.15 | 1.03 | 1.11 | 1.11 | -3.48% | 4,333 |
| May 16, 2025 | 1.10 | 1.18 | 1.02 | 1.15 | 1.15 | 4.55% | 32,359 |
| May 15, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 10 |
| May 14, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 10 |