Trex Company, Inc. (FRA:TRR)
Germany
· Delayed Price · Currency is EUR 29.17
-0.43 (-1.45%)
At close: Dec 5, 2025
Trex Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.03 | 29.17 | 29.03 | 29.17 | 29.17 | -1.45% | - |
| Dec 4, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.75% | - |
| Dec 3, 2025 | 29.63 | 29.63 | 29.38 | 29.38 | 29.38 | -0.37% | - |
| Dec 2, 2025 | 30.07 | 30.07 | 29.49 | 29.49 | 29.49 | -1.93% | - |
| Dec 1, 2025 | 29.65 | 30.07 | 29.65 | 30.07 | 30.07 | 1.48% | - |
| Nov 28, 2025 | 29.84 | 29.84 | 29.63 | 29.63 | 29.63 | 0.54% | - |
| Nov 27, 2025 | 29.78 | 29.78 | 29.47 | 29.47 | 29.47 | -1.57% | - |
| Nov 26, 2025 | 29.05 | 29.94 | 29.05 | 29.94 | 29.94 | 3.74% | - |
| Nov 25, 2025 | 27.38 | 28.86 | 27.38 | 28.86 | 28.86 | 5.99% | - |
| Nov 24, 2025 | 26.65 | 27.23 | 26.59 | 27.23 | 27.23 | 2.21% | 130 |
| Nov 21, 2025 | 25.87 | 26.64 | 25.87 | 26.64 | 26.64 | 4.92% | - |
| Nov 20, 2025 | 26.54 | 26.54 | 25.39 | 25.39 | 25.39 | -3.13% | - |
| Nov 19, 2025 | 26.44 | 26.44 | 26.21 | 26.21 | 26.21 | -0.30% | - |
| Nov 18, 2025 | 26.53 | 26.53 | 26.29 | 26.29 | 26.29 | -0.57% | - |
| Nov 17, 2025 | 27.06 | 27.06 | 26.44 | 26.44 | 26.44 | -1.97% | - |
| Nov 14, 2025 | 27.42 | 27.42 | 26.97 | 26.97 | 26.97 | -1.35% | - |
| Nov 13, 2025 | 28.26 | 28.26 | 27.34 | 27.34 | 27.34 | -3.15% | - |
| Nov 12, 2025 | 28.02 | 28.23 | 28.02 | 28.23 | 28.23 | 1.29% | - |
| Nov 11, 2025 | 27.57 | 27.87 | 27.57 | 27.87 | 27.87 | 2.28% | - |
| Nov 10, 2025 | 28.24 | 28.24 | 27.25 | 27.25 | 27.25 | -2.78% | - |
| Nov 7, 2025 | 27.09 | 28.03 | 27.09 | 28.03 | 28.03 | 4.12% | - |
| Nov 6, 2025 | 27.72 | 28.39 | 26.92 | 26.92 | 26.92 | 0.67% | 126 |
| Nov 5, 2025 | 28.85 | 28.85 | 26.74 | 26.74 | 26.74 | -34.65% | - |
| Nov 4, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | 0.12% | - |
| Nov 3, 2025 | 41.44 | 41.44 | 40.87 | 40.87 | 40.87 | -1.28% | 50 |
| Oct 31, 2025 | 40.83 | 41.40 | 40.83 | 41.40 | 41.40 | 1.47% | - |
| Oct 30, 2025 | 41.47 | 41.47 | 40.80 | 40.80 | 40.80 | -1.50% | - |
| Oct 29, 2025 | 42.90 | 42.90 | 41.42 | 41.42 | 41.42 | -3.11% | - |
| Oct 28, 2025 | 42.22 | 42.75 | 42.22 | 42.75 | 42.75 | 1.28% | - |
| Oct 27, 2025 | 41.52 | 42.21 | 41.52 | 42.21 | 42.21 | 1.64% | 150 |
| Oct 24, 2025 | 42.03 | 42.03 | 41.53 | 41.53 | 41.53 | -3.64% | - |
| Oct 23, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 0.05% | 269 |
| Oct 22, 2025 | 43.82 | 43.82 | 43.08 | 43.08 | 43.08 | -1.35% | - |
| Oct 21, 2025 | 42.77 | 43.67 | 42.77 | 43.67 | 43.67 | 1.63% | - |
| Oct 20, 2025 | 43.18 | 43.18 | 42.97 | 42.97 | 42.97 | 0.26% | - |
| Oct 17, 2025 | 42.91 | 42.91 | 42.86 | 42.86 | 42.86 | -0.92% | - |
| Oct 16, 2025 | 44.59 | 44.59 | 43.26 | 43.26 | 43.26 | -2.98% | - |
| Oct 15, 2025 | 45.40 | 45.40 | 44.59 | 44.59 | 44.59 | -1.09% | - |
| Oct 14, 2025 | 44.96 | 45.08 | 44.96 | 45.08 | 45.08 | 2.83% | 300 |
| Oct 13, 2025 | 43.26 | 43.84 | 43.26 | 43.84 | 43.84 | 2.07% | - |
| Oct 10, 2025 | 45.01 | 45.01 | 42.95 | 42.95 | 42.95 | -4.32% | - |
| Oct 9, 2025 | 45.58 | 45.58 | 44.89 | 44.89 | 44.89 | - | - |
| Oct 8, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 0.29% | - |
| Oct 7, 2025 | 44.22 | 44.76 | 44.22 | 44.76 | 44.76 | 1.54% | - |
| Oct 6, 2025 | 44.57 | 44.57 | 44.08 | 44.08 | 44.08 | -1.17% | - |
| Oct 3, 2025 | 44.43 | 44.60 | 44.43 | 44.60 | 44.60 | 1.02% | - |
| Oct 2, 2025 | 43.79 | 44.15 | 43.79 | 44.15 | 44.15 | 0.87% | - |
| Oct 1, 2025 | 43.33 | 43.77 | 43.33 | 43.77 | 43.77 | 1.13% | - |
| Sep 30, 2025 | 43.36 | 43.36 | 43.28 | 43.28 | 43.28 | -0.05% | - |
| Sep 29, 2025 | 43.44 | 43.44 | 43.30 | 43.30 | 43.30 | - | - |
| Sep 26, 2025 | 42.84 | 43.30 | 42.84 | 43.30 | 43.30 | 1.69% | - |
| Sep 25, 2025 | 42.86 | 42.86 | 42.58 | 42.58 | 42.58 | -3.05% | - |
| Sep 24, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | 0.99% | - |
| Sep 23, 2025 | 43.97 | 43.97 | 43.49 | 43.49 | 43.49 | -1.07% | - |
| Sep 22, 2025 | 44.82 | 44.82 | 43.96 | 43.96 | 43.96 | -1.79% | - |
| Sep 19, 2025 | 45.53 | 45.53 | 44.76 | 44.76 | 44.76 | -1.30% | - |
| Sep 18, 2025 | 45.67 | 45.67 | 45.35 | 45.35 | 45.35 | -6.88% | - |
| Sep 17, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 0.35% | - |
| Sep 16, 2025 | 50.44 | 50.44 | 48.53 | 48.53 | 48.53 | -3.75% | - |
| Sep 15, 2025 | 51.14 | 51.14 | 50.42 | 50.42 | 50.42 | -1.06% | - |
| Sep 12, 2025 | 52.66 | 52.66 | 50.96 | 50.96 | 50.96 | -2.75% | - |
| Sep 11, 2025 | 50.90 | 52.40 | 50.90 | 52.40 | 52.40 | 3.31% | - |
| Sep 10, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | -0.16% | - |
| Sep 9, 2025 | 53.20 | 53.20 | 50.80 | 50.80 | 50.80 | -4.15% | - |
| Sep 8, 2025 | 54.72 | 54.72 | 53.00 | 53.00 | 53.00 | -0.26% | - |
| Sep 5, 2025 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | 1.18% | - |
| Sep 4, 2025 | 50.78 | 52.52 | 50.78 | 52.52 | 52.52 | 3.39% | - |
| Sep 3, 2025 | 51.12 | 51.12 | 50.80 | 50.80 | 50.80 | -0.51% | - |
| Sep 2, 2025 | 52.20 | 52.20 | 51.06 | 51.06 | 51.06 | -1.66% | - |
| Sep 1, 2025 | 52.10 | 52.10 | 51.92 | 51.92 | 51.92 | -0.19% | - |
| Aug 29, 2025 | 53.32 | 53.32 | 52.02 | 52.02 | 52.02 | -1.89% | - |
| Aug 28, 2025 | 54.08 | 54.08 | 53.02 | 53.02 | 53.02 | -2.00% | - |
| Aug 27, 2025 | 54.18 | 54.18 | 54.10 | 54.10 | 54.10 | 0.22% | - |
| Aug 26, 2025 | 54.14 | 54.14 | 53.98 | 53.98 | 53.98 | -0.52% | - |
| Aug 25, 2025 | 54.78 | 54.78 | 54.26 | 54.26 | 54.26 | -1.09% | - |
| Aug 22, 2025 | 52.48 | 54.86 | 52.48 | 54.86 | 54.86 | 4.85% | - |
| Aug 21, 2025 | 52.54 | 52.54 | 52.32 | 52.32 | 52.32 | -0.61% | - |
| Aug 20, 2025 | 54.42 | 54.42 | 52.64 | 52.64 | 52.64 | -3.24% | - |
| Aug 19, 2025 | 53.40 | 54.40 | 53.40 | 54.40 | 54.40 | 2.18% | - |
| Aug 18, 2025 | 53.48 | 53.48 | 53.24 | 53.24 | 53.24 | -0.86% | - |
| Aug 15, 2025 | 55.68 | 55.68 | 53.70 | 53.70 | 53.70 | -3.07% | - |
| Aug 14, 2025 | 55.72 | 55.72 | 55.40 | 55.40 | 55.40 | -0.04% | - |
| Aug 13, 2025 | 51.58 | 55.42 | 51.58 | 55.42 | 55.42 | 6.91% | - |
| Aug 12, 2025 | 50.18 | 51.84 | 50.18 | 51.84 | 51.84 | 3.27% | - |
| Aug 11, 2025 | 50.88 | 50.88 | 50.20 | 50.20 | 50.20 | -4.13% | - |
| Aug 8, 2025 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | 0.19% | - |
| Aug 7, 2025 | 51.92 | 52.26 | 51.92 | 52.26 | 52.26 | 0.19% | - |
| Aug 6, 2025 | 56.60 | 56.60 | 52.16 | 52.16 | 52.16 | -7.71% | - |
| Aug 5, 2025 | 53.20 | 56.52 | 53.20 | 56.52 | 56.52 | 2.76% | - |
| Aug 4, 2025 | 54.54 | 55.00 | 54.54 | 55.00 | 55.00 | -1.08% | - |
| Aug 1, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -0.14% | - |
| Jul 31, 2025 | 57.62 | 57.62 | 55.68 | 55.68 | 55.68 | -2.08% | - |
| Jul 30, 2025 | 57.74 | 57.74 | 56.86 | 56.86 | 56.86 | -1.35% | - |
| Jul 29, 2025 | 57.92 | 57.92 | 57.64 | 57.64 | 57.64 | -0.17% | - |
| Jul 28, 2025 | 58.10 | 58.10 | 57.74 | 57.74 | 57.74 | 0.10% | - |
| Jul 25, 2025 | 57.40 | 57.68 | 57.08 | 57.68 | 57.68 | 1.26% | - |
| Jul 24, 2025 | 56.66 | 56.96 | 56.66 | 56.96 | 56.96 | 0.42% | - |
| Jul 23, 2025 | 56.12 | 56.72 | 56.12 | 56.72 | 56.72 | 1.25% | - |
| Jul 22, 2025 | 52.68 | 56.02 | 52.64 | 56.02 | 56.02 | 6.46% | - |
| Jul 21, 2025 | 52.74 | 53.20 | 52.62 | 52.62 | 52.62 | -1.02% | - |