TREX S.A. (WSE:TRX)
Poland · Delayed Price · Currency is PLN 3.860
-0.100 (-2.53%)
At close: Apr 16, 2026
TREX S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 2.34 | 2.50 | 2.30 | 2.38 | 2.38 | 0.85% | 108,649 |
| Mar 11, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 9,569 |
| Mar 10, 2026 | 2.32 | 2.36 | 2.32 | 2.36 | 2.36 | 1.72% | 19,391 |
| Mar 9, 2026 | 2.36 | 2.36 | 2.26 | 2.32 | 2.32 | -1.69% | 249 |
| Mar 6, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 13,723 |
| Mar 5, 2026 | 2.36 | 2.36 | 2.24 | 2.36 | 2.36 | - | 10,716 |
| Mar 4, 2026 | 2.34 | 2.36 | 2.34 | 2.36 | 2.36 | -0.84% | 1,191 |
| Mar 3, 2026 | 2.36 | 2.38 | 2.36 | 2.38 | 2.38 | 0.85% | 22,110 |
| Mar 2, 2026 | 2.18 | 2.36 | 2.18 | 2.36 | 2.36 | - | 9,864 |
| Feb 27, 2026 | 2.20 | 2.36 | 2.20 | 2.36 | 2.36 | - | 13,069 |
| Feb 26, 2026 | 2.26 | 2.36 | 2.26 | 2.36 | 2.36 | 6.31% | 11,878 |
| Feb 25, 2026 | 2.36 | 2.36 | 2.22 | 2.22 | 2.22 | -5.13% | 20,034 |
| Feb 24, 2026 | 2.30 | 2.36 | 2.04 | 2.34 | 2.34 | 1.74% | 24,412 |
| Feb 23, 2026 | 2.20 | 2.40 | 2.00 | 2.30 | 2.30 | 15.00% | 27,191 |
| Feb 20, 2026 | 1.97 | 2.36 | 1.85 | 2.00 | 2.00 | 4.17% | 36,243 |
| Feb 19, 2026 | 2.06 | 2.06 | 1.75 | 1.92 | 1.92 | -1.03% | 64,004 |
| Feb 18, 2026 | 1.92 | 2.04 | 1.90 | 1.94 | 1.94 | 1.57% | 18,384 |
| Feb 17, 2026 | 1.98 | 2.10 | 1.83 | 1.91 | 1.91 | - | 119,289 |
| Feb 16, 2026 | 1.83 | 1.92 | 1.76 | 1.91 | 1.91 | 4.95% | 138,980 |
| Feb 13, 2026 | 1.80 | 1.86 | 1.67 | 1.82 | 1.82 | 1.68% | 58,849 |
| Feb 12, 2026 | 1.73 | 1.84 | 1.73 | 1.79 | 1.79 | 4.07% | 65,076 |
| 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 |