TREX S.A. (WSE:TRX)
Poland · Delayed Price · Currency is PLN 3.580
+0.040 (1.13%)
At close: Aug 14, 2026
TREX S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 3.70 | 3.70 | 3.58 | 3.60 | 3.60 | -2.17% | 1,412 |
| Jul 15, 2026 | 3.80 | 3.82 | 3.46 | 3.68 | 3.68 | 0.55% | 8,186 |
| Jul 14, 2026 | 3.98 | 3.98 | 3.60 | 3.66 | 3.66 | -8.50% | 4,372 |
| Jul 13, 2026 | 3.50 | 4.00 | 3.30 | 4.00 | 4.00 | 14.29% | 17,470 |
| Jul 10, 2026 | 3.50 | 3.54 | 3.40 | 3.50 | 3.50 | 3.55% | 2,085 |
| Jul 9, 2026 | 3.30 | 3.38 | 3.28 | 3.38 | 3.38 | -3.98% | 3,242 |
| Jul 8, 2026 | 3.46 | 3.62 | 3.30 | 3.52 | 3.52 | 6.02% | 3,191 |
| Jul 7, 2026 | 3.58 | 3.62 | 3.30 | 3.32 | 3.32 | -9.29% | 22,495 |
| Jul 6, 2026 | 3.66 | 3.76 | 3.58 | 3.66 | 3.66 | 2.81% | 1,906 |
| Jul 3, 2026 | 3.56 | 3.66 | 3.56 | 3.56 | 3.56 | - | 1,146 |
| Jul 2, 2026 | 3.76 | 3.76 | 3.56 | 3.56 | 3.56 | -6.32% | 1,701 |
| Jul 1, 2026 | 3.62 | 3.80 | 3.56 | 3.80 | 3.80 | 4.97% | 14,260 |
| Jun 30, 2026 | 3.60 | 3.76 | 3.20 | 3.62 | 3.62 | 0.56% | 9,760 |
| Jun 29, 2026 | 3.70 | 3.70 | 3.50 | 3.60 | 3.60 | -1.64% | 325 |
| Jun 26, 2026 | 3.68 | 3.68 | 3.52 | 3.66 | 3.66 | 0.55% | 617 |
| Jun 25, 2026 | 3.70 | 3.84 | 3.60 | 3.64 | 3.64 | -1.62% | 9,767 |
| Jun 24, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.07% | 913 |
| Jun 23, 2026 | 3.76 | 3.76 | 3.70 | 3.74 | 3.74 | -1.06% | 455 |
| Jun 22, 2026 | 3.66 | 3.86 | 3.66 | 3.78 | 3.78 | 3.28% | 7,443 |
| Jun 19, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 829 |
| Jun 18, 2026 | 3.64 | 3.68 | 3.58 | 3.66 | 3.66 | 2.23% | 154 |
| Jun 17, 2026 | 3.72 | 3.72 | 3.58 | 3.58 | 3.58 | -3.24% | 176 |
| Jun 16, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 8,874 |
| 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 |