TREX S.A. (WSE:TRX)
Poland · Delayed Price · Currency is PLN 4.260
+0.180 (4.41%)
At close: Sep 24, 2026
TREX S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.08 | 4.38 | 4.08 | 4.26 | 4.26 | 4.41% | 10,914 |
| Sep 23, 2026 | 4.20 | 4.20 | 4.08 | 4.08 | 4.08 | -2.39% | 2,883 |
| Sep 22, 2026 | 4.20 | 4.20 | 4.06 | 4.18 | 4.18 | -0.48% | 6,619 |
| Sep 21, 2026 | 4.06 | 4.20 | 4.06 | 4.20 | 4.20 | 3.45% | 17,290 |
| Sep 18, 2026 | 3.94 | 4.06 | 3.90 | 4.06 | 4.06 | 2.01% | 3,285 |
| Sep 17, 2026 | 3.94 | 4.18 | 3.84 | 3.98 | 3.98 | 1.02% | 14,364 |
| Sep 16, 2026 | 3.96 | 4.00 | 3.82 | 3.94 | 3.94 | -0.51% | 10,890 |
| Sep 15, 2026 | 3.82 | 4.00 | 3.82 | 3.96 | 3.96 | 3.66% | 7,019 |
| Sep 14, 2026 | 3.92 | 3.92 | 3.82 | 3.82 | 3.82 | -2.55% | 380 |
| Sep 11, 2026 | 3.92 | 3.94 | 3.82 | 3.92 | 3.92 | 0.51% | 693 |
| Sep 10, 2026 | 3.82 | 3.90 | 3.82 | 3.90 | 3.90 | 2.63% | 1,158 |
| Sep 9, 2026 | 3.96 | 3.96 | 3.80 | 3.80 | 3.80 | -4.52% | 3,654 |
| Sep 8, 2026 | 3.80 | 4.00 | 3.80 | 3.98 | 3.98 | 0.51% | 3,798 |
| Sep 7, 2026 | 3.86 | 3.98 | 3.80 | 3.96 | 3.96 | 2.59% | 7,740 |
| Sep 4, 2026 | 3.86 | 3.88 | 3.74 | 3.86 | 3.86 | -0.52% | 3,485 |
| Sep 3, 2026 | 4.02 | 4.02 | 3.72 | 3.88 | 3.88 | -3.48% | 2,698 |
| Sep 2, 2026 | 3.62 | 4.18 | 3.62 | 4.02 | 4.02 | 11.05% | 21,455 |
| Sep 1, 2026 | 3.58 | 3.76 | 3.58 | 3.62 | 3.62 | 1.12% | 10,313 |
| Aug 31, 2026 | 3.64 | 3.80 | 3.58 | 3.58 | 3.58 | -1.10% | 6,482 |
| Aug 28, 2026 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | -0.55% | 81 |
| Aug 27, 2026 | 3.64 | 3.66 | 3.50 | 3.64 | 3.64 | - | 3,720 |
| Aug 26, 2026 | 3.38 | 3.64 | 3.38 | 3.64 | 3.64 | 7.69% | 21,583 |
| Aug 25, 2026 | 3.42 | 3.52 | 3.38 | 3.38 | 3.38 | -1.17% | 2,616 |
| Aug 24, 2026 | 3.58 | 3.60 | 3.42 | 3.42 | 3.42 | -4.47% | 2,460 |
| Aug 21, 2026 | 3.70 | 3.70 | 3.48 | 3.58 | 3.58 | -3.24% | 5,067 |
| Aug 20, 2026 | 3.70 | 3.70 | 3.48 | 3.70 | 3.70 | - | 4,623 |
| Aug 19, 2026 | 3.56 | 3.70 | 3.56 | 3.70 | 3.70 | 3.35% | 5,386 |
| Aug 18, 2026 | 3.50 | 3.58 | 3.46 | 3.58 | 3.58 | 2.29% | 1,304 |
| Aug 17, 2026 | 3.58 | 3.58 | 3.48 | 3.50 | 3.50 | -2.23% | 4,165 |
| Aug 14, 2026 | 3.60 | 3.70 | 3.50 | 3.58 | 3.58 | 1.13% | 7,841 |
| Aug 13, 2026 | 3.62 | 3.62 | 3.54 | 3.54 | 3.54 | -2.21% | 26 |
| Aug 12, 2026 | 3.60 | 3.72 | 3.54 | 3.62 | 3.62 | 3.43% | 2,835 |
| Aug 11, 2026 | 3.60 | 3.60 | 3.48 | 3.50 | 3.50 | - | 6,226 |
| Aug 10, 2026 | 3.48 | 3.50 | 3.46 | 3.50 | 3.50 | -1.69% | 5,146 |
| Aug 7, 2026 | 3.48 | 3.56 | 3.48 | 3.56 | 3.56 | -0.56% | 3 |
| Aug 6, 2026 | 3.58 | 3.58 | 3.48 | 3.58 | 3.58 | -1.65% | 1,382 |
| Aug 5, 2026 | 3.68 | 3.68 | 3.58 | 3.64 | 3.64 | -1.09% | 566 |
| Aug 4, 2026 | 3.70 | 3.70 | 3.48 | 3.68 | 3.68 | 1.10% | 2,421 |
| Aug 3, 2026 | 3.50 | 3.74 | 3.50 | 3.64 | 3.64 | 7.06% | 3,099 |
| Jul 31, 2026 | 3.44 | 3.44 | 3.32 | 3.40 | 3.40 | - | 966 |
| Jul 30, 2026 | 3.52 | 3.52 | 3.40 | 3.40 | 3.40 | -3.95% | 247 |
| Jul 29, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | 5 |
| Jul 28, 2026 | 3.58 | 3.58 | 3.40 | 3.56 | 3.56 | -1.11% | 10,011 |
| Jul 27, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 4.65% | 225 |
| Jul 24, 2026 | 3.62 | 3.62 | 3.44 | 3.44 | 3.44 | -4.97% | 45,685 |
| Jul 23, 2026 | 3.56 | 3.62 | 3.56 | 3.62 | 3.62 | 2.84% | 20,513 |
| Jul 22, 2026 | 3.52 | 3.56 | 3.52 | 3.52 | 3.52 | 0.57% | 37 |
| Jul 21, 2026 | 3.58 | 3.70 | 3.50 | 3.50 | 3.50 | -3.85% | 21,250 |
| Jul 20, 2026 | 3.56 | 3.66 | 3.54 | 3.64 | 3.64 | 0.55% | 2,889 |
| Jul 17, 2026 | 3.60 | 3.68 | 3.60 | 3.62 | 3.62 | 0.56% | 607 |