TREX S.A. (WSE:TRX)
Poland · Delayed Price · Currency is PLN 3.800
-0.020 (-0.52%)
At close: May 26, 2026
TREX S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 3.36 | 3.86 | 3.20 | 3.86 | 3.86 | 14.88% | 21,876 |
| Mar 30, 2026 | 3.18 | 3.36 | 2.90 | 3.36 | 3.36 | 5.00% | 13,645 |
| Mar 27, 2026 | 3.36 | 3.36 | 2.98 | 3.20 | 3.20 | 3.23% | 17,104 |
| Mar 26, 2026 | 3.42 | 4.00 | 3.06 | 3.10 | 3.10 | -6.06% | 28,645 |
| Mar 25, 2026 | 2.90 | 3.42 | 2.90 | 3.30 | 3.30 | 3.12% | 9,720 |
| Mar 24, 2026 | 3.20 | 3.40 | 2.86 | 3.20 | 3.20 | 0.63% | 9,860 |
| Mar 23, 2026 | 3.10 | 3.30 | 2.84 | 3.18 | 3.18 | 3.25% | 7,902 |
| Mar 20, 2026 | 2.80 | 3.42 | 2.80 | 3.08 | 3.08 | 10.00% | 52,143 |
| Mar 19, 2026 | 2.82 | 2.84 | 2.56 | 2.80 | 2.80 | - | 17,565 |
| Mar 18, 2026 | 2.52 | 2.82 | 2.52 | 2.80 | 2.80 | 12.00% | 55,162 |
| Mar 17, 2026 | 2.48 | 2.50 | 2.48 | 2.50 | 2.50 | - | 25,376 |
| Mar 16, 2026 | 2.52 | 2.52 | 2.40 | 2.50 | 2.50 | -0.79% | 14,761 |
| Mar 13, 2026 | 2.42 | 2.52 | 2.28 | 2.52 | 2.52 | 5.88% | 41,958 |