TREX S.A. (WSE:TRX)
Poland · Delayed Price · Currency is PLN 3.700
+0.020 (0.54%)
At close: Jun 15, 2026
TREX S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 3.64 | 3.80 | 3.64 | 3.70 | 3.70 | 0.54% | 3,000 |
| Jun 12, 2026 | 3.74 | 3.74 | 3.64 | 3.68 | 3.68 | -4.66% | 10,592 |
| Jun 11, 2026 | 3.68 | 3.86 | 3.58 | 3.86 | 3.86 | 6.04% | 1,458 |
| Jun 10, 2026 | 3.66 | 3.66 | 3.48 | 3.64 | 3.64 | -1.09% | 7,488 |
| Jun 9, 2026 | 3.74 | 3.74 | 3.48 | 3.68 | 3.68 | 2.22% | 5,829 |
| Jun 8, 2026 | 4.00 | 4.00 | 3.60 | 3.60 | 3.60 | -2.17% | 6,416 |
| Jun 5, 2026 | 3.62 | 3.68 | 3.56 | 3.68 | 3.68 | - | 2,000 |
| Jun 3, 2026 | 3.80 | 3.80 | 3.62 | 3.68 | 3.68 | -8.00% | 4,067 |
| Jun 2, 2026 | 4.04 | 4.04 | 3.62 | 4.00 | 4.00 | -1.48% | 1,707 |
| Jun 1, 2026 | 4.14 | 4.14 | 3.60 | 4.06 | 4.06 | 1.50% | 1,760 |
| May 29, 2026 | 3.76 | 4.24 | 3.56 | 4.00 | 4.00 | 6.38% | 4,473 |
| May 28, 2026 | 3.78 | 3.96 | 3.50 | 3.76 | 3.76 | -3.59% | 1,943 |
| May 27, 2026 | 3.78 | 3.90 | 3.78 | 3.90 | 3.90 | 2.63% | 200 |
| May 26, 2026 | 3.94 | 3.96 | 3.80 | 3.80 | 3.80 | -0.52% | 1,423 |
| May 25, 2026 | 4.10 | 4.10 | 3.82 | 3.82 | 3.82 | -6.37% | 2,027 |
| May 22, 2026 | 4.10 | 4.10 | 4.04 | 4.08 | 4.08 | 2.51% | 68 |
| May 21, 2026 | 4.26 | 4.26 | 3.98 | 3.98 | 3.98 | -6.13% | 869 |
| May 20, 2026 | 3.94 | 4.24 | 3.94 | 4.24 | 4.24 | 6.00% | 2,295 |
| May 19, 2026 | 4.00 | 4.30 | 3.56 | 4.00 | 4.00 | 6.95% | 308 |
| May 18, 2026 | 4.30 | 4.30 | 3.74 | 3.74 | 3.74 | -10.95% | 1,469 |
| May 15, 2026 | 4.04 | 4.30 | 4.04 | 4.20 | 4.20 | 3.96% | 6,924 |
| May 14, 2026 | 4.08 | 4.08 | 3.80 | 4.04 | 4.04 | 3.59% | 3,049 |
| May 13, 2026 | 3.44 | 4.10 | 3.44 | 3.90 | 3.90 | 13.37% | 34,889 |
| May 12, 2026 | 3.32 | 3.44 | 3.32 | 3.44 | 3.44 | 4.88% | 2,926 |
| May 11, 2026 | 2.90 | 3.36 | 2.90 | 3.28 | 3.28 | 12.33% | 4,497 |
| May 8, 2026 | 2.90 | 2.98 | 2.90 | 2.92 | 2.92 | 0.69% | 565 |
| May 7, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 537 |
| May 6, 2026 | 3.06 | 3.08 | 2.92 | 3.00 | 3.00 | -1.32% | 2,869 |
| May 5, 2026 | 3.08 | 3.08 | 2.98 | 3.04 | 3.04 | -1.94% | 1,060 |
| May 4, 2026 | 3.14 | 3.14 | 3.00 | 3.10 | 3.10 | 3.33% | 3,738 |
| Apr 30, 2026 | 3.26 | 3.52 | 3.00 | 3.00 | 3.00 | -7.98% | 4,150 |
| Apr 29, 2026 | 3.30 | 3.30 | 3.10 | 3.26 | 3.26 | -1.21% | 494 |
| Apr 28, 2026 | 2.96 | 3.30 | 2.94 | 3.30 | 3.30 | 1.23% | 227 |
| Apr 27, 2026 | 3.50 | 3.50 | 2.90 | 3.26 | 3.26 | -14.21% | 19,420 |
| Apr 24, 2026 | 3.82 | 3.82 | 3.58 | 3.80 | 3.80 | -0.52% | 2,762 |
| Apr 23, 2026 | 4.08 | 4.18 | 3.42 | 3.82 | 3.82 | -2.05% | 20,286 |
| Apr 22, 2026 | 4.06 | 4.06 | 3.78 | 3.90 | 3.90 | -2.50% | 21,189 |
| Apr 21, 2026 | 4.00 | 4.10 | 3.98 | 4.00 | 4.00 | 1.52% | 5,440 |
| Apr 20, 2026 | 4.00 | 4.00 | 3.90 | 3.94 | 3.94 | -1.50% | 13,577 |
| Apr 17, 2026 | 3.98 | 4.00 | 3.80 | 4.00 | 4.00 | 3.63% | 2,582 |
| Apr 16, 2026 | 3.94 | 4.00 | 3.86 | 3.86 | 3.86 | -2.53% | 1,232 |
| Apr 15, 2026 | 3.98 | 4.00 | 3.80 | 3.96 | 3.96 | -0.50% | 2,002 |
| Apr 14, 2026 | 3.78 | 3.98 | 3.70 | 3.98 | 3.98 | 5.29% | 5,451 |
| Apr 13, 2026 | 3.40 | 3.78 | 3.40 | 3.78 | 3.78 | 5.59% | 5,221 |
| Apr 10, 2026 | 3.36 | 3.58 | 3.34 | 3.58 | 3.58 | 0.56% | 900 |
| Apr 9, 2026 | 3.58 | 3.58 | 3.44 | 3.56 | 3.56 | 0.56% | 3,148 |
| Apr 8, 2026 | 3.52 | 3.54 | 3.40 | 3.54 | 3.54 | 4.73% | 805 |
| Apr 7, 2026 | 3.56 | 3.56 | 3.38 | 3.38 | 3.38 | - | 2,721 |
| Apr 2, 2026 | 3.38 | 3.60 | 3.38 | 3.38 | 3.38 | -2.87% | 1,667 |
| Apr 1, 2026 | 3.80 | 3.80 | 3.30 | 3.48 | 3.48 | -9.84% | 15,969 |