Trakcja S.A. (WSE:TRK)
Poland
· Delayed Price · Currency is PLN 4.220
-0.080 (-1.86%)
Mar 9, 2026, 5:04 PM CET
Trakcja Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.59 | 4.67 | 4.26 | 4.30 | 4.30 | -6.22% | 427,195 |
| Mar 5, 2026 | 4.20 | 4.68 | 4.01 | 4.59 | 4.59 | 9.17% | 629,069 |
| Mar 4, 2026 | 4.02 | 4.25 | 3.94 | 4.20 | 4.20 | 2.94% | 307,486 |
| Mar 3, 2026 | 4.20 | 4.27 | 4.07 | 4.08 | 4.08 | -4.90% | 441,311 |
| Mar 2, 2026 | 4.30 | 4.34 | 4.10 | 4.29 | 4.29 | -3.60% | 537,350 |
| Feb 27, 2026 | 4.47 | 4.53 | 4.36 | 4.45 | 4.45 | -0.45% | 177,336 |
| Feb 26, 2026 | 4.63 | 4.69 | 4.41 | 4.47 | 4.47 | -2.72% | 161,317 |
| Feb 25, 2026 | 4.54 | 4.60 | 4.35 | 4.60 | 4.60 | 1.21% | 391,637 |
| Feb 24, 2026 | 4.58 | 4.65 | 4.54 | 4.54 | 4.54 | -1.30% | 63,976 |
| Feb 23, 2026 | 4.63 | 4.72 | 4.55 | 4.60 | 4.60 | -0.22% | 198,419 |
| Feb 20, 2026 | 4.79 | 4.79 | 4.60 | 4.61 | 4.61 | -2.74% | 249,139 |
| Feb 19, 2026 | 4.91 | 4.98 | 4.73 | 4.74 | 4.74 | -3.07% | 167,519 |
| Feb 18, 2026 | 4.71 | 4.92 | 4.62 | 4.89 | 4.89 | 5.16% | 350,767 |
| Feb 17, 2026 | 4.76 | 4.76 | 4.61 | 4.65 | 4.65 | -2.00% | 90,186 |
| Feb 16, 2026 | 4.79 | 4.85 | 4.71 | 4.75 | 4.75 | -0.94% | 88,112 |
| Feb 13, 2026 | 4.74 | 4.86 | 4.68 | 4.79 | 4.79 | 2.79% | 365,328 |
| Feb 12, 2026 | 4.69 | 4.73 | 4.63 | 4.66 | 4.66 | 0.76% | 77,891 |
| Feb 11, 2026 | 4.73 | 4.73 | 4.63 | 4.63 | 4.63 | -1.49% | 219,942 |
| Feb 10, 2026 | 4.68 | 4.73 | 4.60 | 4.70 | 4.70 | 1.62% | 157,430 |
| Feb 9, 2026 | 4.50 | 4.63 | 4.49 | 4.62 | 4.62 | 3.94% | 115,626 |
| Feb 6, 2026 | 4.34 | 4.50 | 4.22 | 4.45 | 4.45 | 2.54% | 259,071 |
| Feb 5, 2026 | 4.73 | 4.83 | 4.28 | 4.34 | 4.34 | -5.76% | 460,764 |
| Feb 4, 2026 | 4.72 | 4.72 | 4.57 | 4.60 | 4.60 | -1.08% | 91,981 |
| Feb 3, 2026 | 4.55 | 4.75 | 4.55 | 4.65 | 4.65 | 1.75% | 130,987 |
| Feb 2, 2026 | 4.60 | 4.70 | 4.51 | 4.57 | 4.57 | -2.97% | 240,701 |
| Jan 30, 2026 | 4.79 | 4.79 | 4.65 | 4.71 | 4.71 | 0.21% | 140,051 |
| Jan 29, 2026 | 4.89 | 4.94 | 4.65 | 4.70 | 4.70 | -1.67% | 268,176 |
| Jan 28, 2026 | 4.97 | 4.98 | 4.70 | 4.78 | 4.78 | -3.24% | 253,586 |
| Jan 27, 2026 | 4.77 | 4.99 | 4.77 | 4.94 | 4.94 | 3.78% | 184,048 |
| Jan 26, 2026 | 4.77 | 4.84 | 4.65 | 4.76 | 4.76 | -1.86% | 253,798 |
| Jan 23, 2026 | 5.06 | 5.09 | 4.76 | 4.85 | 4.85 | -3.00% | 351,736 |
| Jan 22, 2026 | 4.80 | 5.08 | 4.80 | 5.00 | 5.00 | 5.49% | 645,764 |
| Jan 21, 2026 | 4.72 | 4.85 | 4.62 | 4.74 | 4.74 | 3.72% | 334,100 |
| Jan 20, 2026 | 4.48 | 4.78 | 4.48 | 4.57 | 4.57 | 2.24% | 268,913 |
| Jan 19, 2026 | 4.43 | 4.48 | 4.37 | 4.47 | 4.47 | 0.68% | 202,173 |
| Jan 16, 2026 | 4.57 | 4.57 | 4.37 | 4.44 | 4.44 | -2.84% | 584,252 |
| Jan 15, 2026 | 4.70 | 4.79 | 4.54 | 4.57 | 4.57 | -1.08% | 453,565 |
| Jan 14, 2026 | 4.69 | 4.70 | 4.50 | 4.62 | 4.62 | -3.35% | 543,242 |
| Jan 13, 2026 | 4.95 | 5.10 | 4.77 | 4.78 | 4.78 | -2.45% | 625,456 |
| Jan 12, 2026 | 4.59 | 4.96 | 4.51 | 4.90 | 4.90 | 5.60% | 828,954 |
| Jan 9, 2026 | 4.75 | 4.88 | 4.42 | 4.64 | 4.64 | 0.87% | 1,237,106 |
| Jan 8, 2026 | 4.10 | 4.63 | 4.09 | 4.60 | 4.60 | 12.75% | 1,333,356 |
| Jan 7, 2026 | 3.81 | 4.44 | 3.78 | 4.08 | 4.08 | 8.22% | 1,614,629 |
| Jan 5, 2026 | 3.79 | 3.79 | 3.73 | 3.77 | 3.77 | 1.07% | 490,548 |
| Jan 2, 2026 | 3.53 | 3.79 | 3.53 | 3.73 | 3.73 | 5.97% | 522,729 |
| Dec 30, 2025 | 3.43 | 3.53 | 3.40 | 3.52 | 3.52 | 2.77% | 346,281 |
| Dec 29, 2025 | 3.30 | 3.43 | 3.25 | 3.43 | 3.43 | 6.04% | 504,298 |
| Dec 23, 2025 | 3.19 | 3.25 | 3.15 | 3.23 | 3.23 | 1.41% | 132,897 |
| Dec 22, 2025 | 3.19 | 3.21 | 3.16 | 3.19 | 3.19 | 0.31% | 103,596 |
| Dec 19, 2025 | 3.19 | 3.22 | 3.15 | 3.18 | 3.18 | - | 187,094 |
| Dec 18, 2025 | 3.26 | 3.27 | 3.16 | 3.18 | 3.18 | -2.16% | 183,738 |
| Dec 17, 2025 | 3.31 | 3.43 | 3.23 | 3.25 | 3.25 | -0.92% | 694,314 |
| Dec 16, 2025 | 3.18 | 3.28 | 3.11 | 3.28 | 3.28 | 2.66% | 307,313 |
| Dec 15, 2025 | 3.19 | 3.23 | 3.10 | 3.19 | 3.19 | - | 174,909 |
| Dec 12, 2025 | 3.24 | 3.28 | 3.19 | 3.19 | 3.19 | -2.30% | 198,203 |
| Dec 11, 2025 | 3.27 | 3.29 | 3.24 | 3.27 | 3.27 | 0.31% | 62,335 |
| Dec 10, 2025 | 3.30 | 3.30 | 3.22 | 3.26 | 3.26 | -0.61% | 93,406 |
| Dec 9, 2025 | 3.27 | 3.30 | 3.21 | 3.28 | 3.28 | 0.31% | 173,135 |
| Dec 8, 2025 | 3.21 | 3.32 | 3.16 | 3.27 | 3.27 | 2.83% | 386,405 |
| Dec 5, 2025 | 3.01 | 3.23 | 3.01 | 3.18 | 3.18 | 5.66% | 462,913 |
| Dec 4, 2025 | 3.08 | 3.09 | 3.00 | 3.01 | 3.01 | -2.75% | 103,563 |
| Dec 3, 2025 | 3.15 | 3.18 | 3.04 | 3.09 | 3.09 | -0.32% | 149,110 |
| Dec 2, 2025 | 3.16 | 3.17 | 3.10 | 3.10 | 3.10 | -1.90% | 76,599 |
| Dec 1, 2025 | 3.14 | 3.20 | 3.12 | 3.16 | 3.16 | 0.32% | 63,429 |
| Nov 28, 2025 | 3.09 | 3.20 | 3.09 | 3.15 | 3.15 | 0.64% | 73,995 |
| Nov 27, 2025 | 3.20 | 3.20 | 3.10 | 3.13 | 3.13 | -1.42% | 127,470 |
| Nov 26, 2025 | 3.23 | 3.29 | 3.15 | 3.18 | 3.18 | -1.40% | 274,469 |
| Nov 25, 2025 | 3.21 | 3.25 | 3.17 | 3.22 | 3.22 | 0.78% | 191,160 |
| Nov 24, 2025 | 2.98 | 3.20 | 2.96 | 3.20 | 3.20 | 9.79% | 351,058 |
| Nov 21, 2025 | 2.97 | 2.99 | 2.80 | 2.91 | 2.91 | -1.85% | 294,517 |
| Nov 20, 2025 | 3.00 | 3.04 | 2.93 | 2.97 | 2.97 | -0.50% | 104,946 |
| Nov 19, 2025 | 3.00 | 3.05 | 2.93 | 2.98 | 2.98 | 0.85% | 181,633 |
| Nov 18, 2025 | 3.15 | 3.15 | 2.92 | 2.96 | 2.96 | -6.93% | 535,244 |
| Nov 17, 2025 | 3.20 | 3.24 | 3.15 | 3.18 | 3.18 | -0.16% | 218,222 |
| Nov 14, 2025 | 3.10 | 3.18 | 3.06 | 3.18 | 3.18 | 2.25% | 230,548 |
| Nov 13, 2025 | 3.22 | 3.24 | 3.07 | 3.11 | 3.11 | -1.89% | 370,946 |
| Nov 12, 2025 | 3.25 | 3.26 | 3.14 | 3.17 | 3.17 | -2.31% | 190,812 |
| Nov 10, 2025 | 3.22 | 3.31 | 3.12 | 3.25 | 3.25 | 1.41% | 239,577 |
| Nov 7, 2025 | 3.31 | 3.32 | 3.20 | 3.20 | 3.20 | -3.47% | 359,303 |
| Nov 6, 2025 | 3.25 | 3.34 | 3.22 | 3.32 | 3.32 | 2.63% | 556,856 |
| Nov 5, 2025 | 3.10 | 3.27 | 3.09 | 3.23 | 3.23 | 4.87% | 545,957 |
| Nov 4, 2025 | 3.09 | 3.09 | 3.00 | 3.08 | 3.08 | - | 316,913 |
| Nov 3, 2025 | 2.93 | 3.11 | 2.90 | 3.08 | 3.08 | 5.84% | 900,984 |
| Oct 31, 2025 | 2.76 | 2.93 | 2.75 | 2.91 | 2.91 | 5.43% | 986,561 |
| Oct 30, 2025 | 2.70 | 2.76 | 2.69 | 2.76 | 2.76 | 2.03% | 357,378 |
| Oct 29, 2025 | 2.73 | 2.77 | 2.69 | 2.71 | 2.71 | -0.55% | 326,445 |
| Oct 28, 2025 | 2.73 | 2.75 | 2.69 | 2.72 | 2.72 | -0.91% | 216,917 |
| Oct 27, 2025 | 2.70 | 2.75 | 2.70 | 2.75 | 2.75 | 0.92% | 362,851 |
| Oct 24, 2025 | 2.73 | 2.74 | 2.68 | 2.72 | 2.72 | - | 165,470 |
| Oct 23, 2025 | 2.69 | 2.74 | 2.65 | 2.72 | 2.72 | 0.74% | 216,893 |
| Oct 22, 2025 | 2.70 | 2.75 | 2.67 | 2.70 | 2.70 | -0.74% | 184,991 |
| Oct 21, 2025 | 2.74 | 2.75 | 2.66 | 2.72 | 2.72 | -0.18% | 237,060 |
| Oct 20, 2025 | 2.64 | 2.75 | 2.59 | 2.73 | 2.73 | 4.81% | 604,041 |
| Oct 17, 2025 | 2.61 | 2.63 | 2.57 | 2.60 | 2.60 | 0.39% | 47,234 |
| Oct 16, 2025 | 2.55 | 2.63 | 2.51 | 2.59 | 2.59 | 1.57% | 277,589 |
| Oct 15, 2025 | 2.60 | 2.64 | 2.52 | 2.55 | 2.55 | -2.30% | 161,623 |
| Oct 14, 2025 | 2.66 | 2.71 | 2.51 | 2.61 | 2.61 | -2.06% | 391,690 |
| Oct 13, 2025 | 2.72 | 2.73 | 2.60 | 2.67 | 2.67 | -2.02% | 159,028 |
| Oct 10, 2025 | 2.68 | 2.73 | 2.68 | 2.72 | 2.72 | 0.74% | 83,414 |
| Oct 9, 2025 | 2.64 | 2.73 | 2.63 | 2.70 | 2.70 | 2.66% | 462,482 |