Skip to main content
Trakcja S.A. (WSE:TRK)
Poland flag Poland · Delayed Price · Currency is PLN
3.175
+0.170 (5.66%)
At close: Dec 5, 2025

Trakcja Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.013.233.013.183.185.66%462,913
Dec 4, 20253.083.093.003.013.01-2.75%103,563
Dec 3, 20253.153.183.043.093.09-0.32%149,110
Dec 2, 20253.163.173.103.103.10-1.90%76,599
Dec 1, 20253.143.203.123.163.160.32%63,429
Nov 28, 20253.093.203.093.153.150.64%73,995
Nov 27, 20253.203.203.103.133.13-1.42%127,470
Nov 26, 20253.233.293.153.183.18-1.40%274,469
Nov 25, 20253.213.253.173.223.220.78%191,160
Nov 24, 20252.983.202.963.203.209.79%351,058
Nov 21, 20252.972.992.802.912.91-1.85%294,517
Nov 20, 20253.003.042.932.972.97-0.50%104,946
Nov 19, 20253.003.052.932.982.980.85%181,633
Nov 18, 20253.153.152.922.962.96-6.93%535,244
Nov 17, 20253.203.243.153.183.18-0.16%218,222
Nov 14, 20253.103.183.063.183.182.25%230,548
Nov 13, 20253.223.243.073.113.11-1.89%370,946
Nov 12, 20253.253.263.143.173.17-2.31%190,812
Nov 10, 20253.223.313.123.253.251.41%239,577
Nov 7, 20253.313.323.203.203.20-3.47%359,303
Nov 6, 20253.253.343.223.323.322.63%556,856
Nov 5, 20253.103.273.093.233.234.87%545,957
Nov 4, 20253.093.093.003.083.08-316,913
Nov 3, 20252.933.112.903.083.085.84%900,984
Oct 31, 20252.762.932.752.912.915.43%986,561
Oct 30, 20252.702.762.692.762.762.03%357,378
Oct 29, 20252.732.772.692.712.71-0.55%326,445
Oct 28, 20252.732.752.692.722.72-0.91%216,917
Oct 27, 20252.702.752.702.752.750.92%362,851
Oct 24, 20252.732.742.682.722.72-165,470
Oct 23, 20252.692.742.652.722.720.74%216,893
Oct 22, 20252.702.752.672.702.70-0.74%184,991
Oct 21, 20252.742.752.662.722.72-0.18%237,060
Oct 20, 20252.642.752.592.732.734.81%604,041
Oct 17, 20252.612.632.572.602.600.39%47,234
Oct 16, 20252.552.632.512.592.591.57%277,589
Oct 15, 20252.602.642.522.552.55-2.30%161,623
Oct 14, 20252.662.712.512.612.61-2.06%391,690
Oct 13, 20252.722.732.602.672.67-2.02%159,028
Oct 10, 20252.682.732.682.722.720.74%83,414
Oct 9, 20252.642.732.632.702.702.66%462,482
Oct 8, 20252.582.652.572.632.631.94%79,008
Oct 7, 20252.572.592.542.582.580.39%29,564
Oct 6, 20252.602.602.512.572.57-1.15%92,600
Oct 3, 20252.582.622.542.602.600.58%100,107
Oct 2, 20252.502.682.502.592.593.40%498,986
Oct 1, 20252.532.542.472.502.50-1.77%128,915
Sep 30, 20252.562.602.502.552.55-0.39%143,352
Sep 29, 20252.642.682.552.562.56-2.48%172,027
Sep 26, 20252.652.682.492.622.62-1.13%333,355
Sep 25, 20252.722.762.632.652.65-2.21%497,771
Sep 24, 20252.582.732.572.712.715.65%782,219
Sep 23, 20252.552.602.522.572.570.59%258,353
Sep 22, 20252.492.572.382.552.551.19%468,523
Sep 19, 20252.542.582.492.522.52-0.59%215,230
Sep 18, 20252.522.632.522.542.540.80%637,239
Sep 17, 20252.482.542.432.522.521.62%250,822
Sep 16, 20252.452.542.412.482.481.43%506,507
Sep 15, 20252.332.482.312.442.444.72%815,137
Sep 12, 20252.352.352.302.332.33-62,710
Sep 11, 20252.252.362.252.332.333.56%194,046
Sep 10, 20252.252.292.212.252.25-2.60%121,537
Sep 9, 20252.332.372.262.312.31-1.70%119,152
Sep 8, 20252.322.372.292.352.351.51%275,896
Sep 5, 20252.292.352.262.322.322.66%241,211
Sep 4, 20252.232.292.232.262.261.12%147,107
Sep 3, 20252.252.252.212.232.23-0.45%49,517
Sep 2, 20252.202.242.182.242.241.82%50,047
Sep 1, 20252.212.212.172.202.20-0.90%22,615
Aug 29, 20252.212.242.182.222.221.37%59,407
Aug 28, 20252.242.252.182.192.19-2.01%93,450
Aug 27, 20252.242.252.202.242.24-114,717
Aug 26, 20252.262.272.222.242.24-0.22%64,063
Aug 25, 20252.262.282.242.242.24-0.88%59,432
Aug 22, 20252.242.282.232.262.26-1.09%55,324
Aug 21, 20252.222.292.222.292.292.93%155,456
Aug 20, 20252.252.252.202.222.22-1.11%86,265
Aug 19, 20252.242.252.232.252.250.22%30,282
Aug 18, 20252.242.272.212.242.24-0.44%80,283
Aug 14, 20252.252.272.232.252.250.22%26,000
Aug 13, 20252.232.302.232.252.250.90%127,012
Aug 12, 20252.232.262.212.232.23-0.89%38,851
Aug 11, 20252.222.262.222.252.251.13%32,885
Aug 8, 20252.272.272.222.222.22-1.55%48,755
Aug 7, 20252.262.282.212.262.26-108,077
Aug 6, 20252.242.262.212.262.261.12%31,050
Aug 5, 20252.272.272.222.232.23-1.11%51,007
Aug 4, 20252.252.272.222.262.26-0.66%51,481
Aug 1, 20252.262.292.232.272.270.44%99,515
Jul 31, 20252.362.362.192.262.26-3.62%272,390
Jul 30, 20252.382.392.322.352.35-1.05%259,436
Jul 29, 20252.242.392.242.372.375.80%801,658
Jul 28, 20252.222.252.202.242.242.05%151,251
Jul 25, 20252.212.212.182.202.20-0.23%32,133
Jul 24, 20252.192.212.182.202.200.69%80,343
Jul 23, 20252.172.202.172.192.190.69%47,495
Jul 22, 20252.192.192.162.172.17-0.69%20,040
Jul 21, 20252.202.212.152.192.19-0.46%36,316
Jul 18, 20252.172.202.152.202.201.39%28,229
Jul 17, 20252.172.172.132.172.17-33,393