TREX S.A. (WSE:TRX)
Poland · Delayed Price · Currency is PLN 5.05
+0.37 (7.91%)
At close: Nov 9, 2026
TREX S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.66 | 5.20 | 4.66 | 5.05 | 5.05 | 7.91% | 2,284 |
| Nov 6, 2026 | 5.00 | 5.05 | 4.60 | 4.68 | 4.68 | -4.88% | 4,164 |
| Nov 5, 2026 | 5.10 | 5.10 | 4.92 | 4.92 | 4.92 | -3.53% | 1,141 |
| Nov 4, 2026 | 5.10 | 5.30 | 4.92 | 5.10 | 5.10 | - | 3,960 |
| Nov 3, 2026 | 5.25 | 5.45 | 4.90 | 5.10 | 5.10 | -1.92% | 4,084 |
| Nov 2, 2026 | 5.10 | 5.30 | 5.10 | 5.20 | 5.20 | 1.96% | 560 |
| Oct 30, 2026 | 5.45 | 5.45 | 4.90 | 5.10 | 5.10 | -1.92% | 7,788 |
| Oct 29, 2026 | 5.05 | 5.45 | 5.05 | 5.20 | 5.20 | 4.00% | 4,408 |
| Oct 28, 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | - | 1,171 |
| Oct 27, 2026 | 4.94 | 5.00 | 4.88 | 5.00 | 5.00 | 1.21% | 4,208 |
| Oct 26, 2026 | 4.92 | 4.98 | 4.82 | 4.94 | 4.94 | -1.20% | 3,613 |
| Oct 23, 2026 | 4.86 | 5.00 | 4.80 | 5.00 | 5.00 | 0.40% | 10,277 |
| Oct 22, 2026 | 5.10 | 5.10 | 4.82 | 4.98 | 4.98 | -2.35% | 6,515 |
| Oct 21, 2026 | 4.94 | 5.10 | 4.88 | 5.10 | 5.10 | 2.82% | 3,233 |
| Oct 20, 2026 | 5.10 | 5.10 | 4.96 | 4.96 | 4.96 | -2.75% | 1,600 |
| Oct 19, 2026 | 5.15 | 5.35 | 5.00 | 5.10 | 5.10 | -0.97% | 6,640 |
| Oct 16, 2026 | 5.15 | 5.15 | 4.92 | 5.15 | 5.15 | 4.67% | 1,029 |
| Oct 15, 2026 | 5.00 | 5.20 | 4.88 | 4.92 | 4.92 | - | 5,661 |
| Oct 14, 2026 | 4.76 | 5.50 | 4.76 | 4.92 | 4.92 | -1.60% | 21,445 |
| Oct 13, 2026 | 4.88 | 5.25 | 4.74 | 5.00 | 5.00 | 2.88% | 7,261 |
| Oct 12, 2026 | 4.62 | 4.86 | 4.62 | 4.86 | 4.86 | - | 568 |
| Oct 9, 2026 | 4.80 | 4.88 | 4.62 | 4.86 | 4.86 | - | 6,251 |
| Oct 8, 2026 | 5.20 | 5.20 | 4.60 | 4.86 | 4.86 | -13.21% | 18,487 |
| Oct 7, 2026 | 4.86 | 5.75 | 4.86 | 5.60 | 5.60 | 15.23% | 19,674 |
| Oct 6, 2026 | 4.88 | 4.90 | 4.82 | 4.86 | 4.86 | -0.41% | 4,735 |
| Oct 5, 2026 | 4.90 | 4.90 | 4.80 | 4.88 | 4.88 | 1.67% | 4,652 |
| Oct 2, 2026 | 4.62 | 4.80 | 4.62 | 4.80 | 4.80 | 3.00% | 6,218 |
| Oct 1, 2026 | 4.48 | 4.72 | 4.42 | 4.66 | 4.66 | 4.02% | 10,952 |
| Sep 30, 2026 | 4.40 | 4.48 | 4.22 | 4.48 | 4.48 | 1.36% | 5,445 |
| Sep 28, 2026 | 4.38 | 4.42 | 4.30 | 4.42 | 4.42 | -0.45% | 1,177 |
| Sep 25, 2026 | 4.16 | 4.46 | 4.16 | 4.44 | 4.44 | 4.23% | 5,641 |
| 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 |