Trans Polonia S.A. (WSE:TRN)
Poland
· Delayed Price · Currency is PLN 3.800
-0.030 (-0.78%)
At close: Dec 5, 2025
Trans Polonia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.80 | 3.80 | 3.73 | 3.80 | 3.80 | -0.78% | 390 |
| Dec 4, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | 6 |
| Dec 3, 2025 | 3.83 | 3.83 | 3.70 | 3.83 | 3.83 | - | 887 |
| Dec 2, 2025 | 3.77 | 3.83 | 3.77 | 3.83 | 3.83 | 1.59% | 341 |
| Dec 1, 2025 | 3.69 | 3.83 | 3.66 | 3.77 | 3.77 | -2.58% | 3,102 |
| Nov 28, 2025 | 3.95 | 3.97 | 3.82 | 3.87 | 3.87 | -2.52% | 4,473 |
| Nov 27, 2025 | 3.93 | 3.97 | 3.91 | 3.97 | 3.97 | - | 1,720 |
| Nov 26, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | 728 |
| Nov 25, 2025 | 3.97 | 3.97 | 3.90 | 3.97 | 3.97 | - | 173 |
| Nov 24, 2025 | 3.82 | 3.97 | 3.82 | 3.97 | 3.97 | 4.20% | 11,587 |
| Nov 21, 2025 | 3.83 | 3.83 | 3.81 | 3.81 | 3.81 | -0.52% | 1,103 |
| Nov 20, 2025 | 3.89 | 3.89 | 3.83 | 3.83 | 3.83 | -1.29% | 19 |
| Nov 19, 2025 | 3.81 | 3.88 | 3.81 | 3.88 | 3.88 | 1.84% | 1,090 |
| Nov 18, 2025 | 3.95 | 3.95 | 3.81 | 3.81 | 3.81 | -2.31% | 8,062 |
| Nov 17, 2025 | 3.88 | 3.90 | 3.85 | 3.90 | 3.90 | 2.36% | 3,750 |
| Nov 14, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | 132 |
| Nov 13, 2025 | 3.86 | 3.86 | 3.81 | 3.81 | 3.81 | -2.06% | 2,401 |
| Nov 12, 2025 | 3.89 | 3.90 | 3.86 | 3.89 | 3.89 | - | 89 |
| Nov 10, 2025 | 3.80 | 3.90 | 3.80 | 3.89 | 3.89 | 2.10% | 387 |
| Nov 7, 2025 | 3.91 | 3.91 | 3.81 | 3.81 | 3.81 | -2.56% | 4,248 |
| Nov 6, 2025 | 3.89 | 3.95 | 3.89 | 3.91 | 3.91 | 0.51% | 1,436 |
| Nov 5, 2025 | 3.89 | 3.95 | 3.89 | 3.89 | 3.89 | - | 9,863 |
| Nov 4, 2025 | 3.95 | 3.95 | 3.89 | 3.89 | 3.89 | -1.52% | 231 |
| Nov 3, 2025 | 3.89 | 4.00 | 3.89 | 3.95 | 3.95 | 1.28% | 1,288 |
| Oct 31, 2025 | 3.93 | 3.96 | 3.89 | 3.90 | 3.90 | -0.76% | 5,714 |
| Oct 30, 2025 | 3.95 | 3.98 | 3.92 | 3.93 | 3.93 | -0.51% | 2,127 |
| Oct 29, 2025 | 4.07 | 4.07 | 3.93 | 3.95 | 3.95 | -1.25% | 5,724 |
| Oct 28, 2025 | 4.08 | 4.08 | 3.93 | 4.00 | 4.00 | 0.25% | 3,908 |
| Oct 27, 2025 | 4.00 | 4.00 | 3.93 | 3.99 | 3.99 | - | 12,102 |
| Oct 24, 2025 | 3.99 | 3.99 | 3.92 | 3.99 | 3.99 | -0.25% | 2,019 |
| Oct 23, 2025 | 4.00 | 4.00 | 3.92 | 4.00 | 4.00 | 0.50% | 13,048 |
| Oct 22, 2025 | 3.93 | 4.10 | 3.93 | 3.98 | 3.98 | 3.92% | 42,575 |
| Oct 21, 2025 | 3.80 | 3.93 | 3.80 | 3.83 | 3.83 | 0.79% | 4,190 |
| Oct 20, 2025 | 3.80 | 3.80 | 3.77 | 3.80 | 3.80 | - | 130 |
| Oct 17, 2025 | 3.74 | 3.80 | 3.74 | 3.80 | 3.80 | 1.60% | 60 |
| Oct 16, 2025 | 3.72 | 3.80 | 3.72 | 3.74 | 3.74 | 0.54% | 5,158 |
| Oct 15, 2025 | 3.80 | 3.80 | 3.72 | 3.72 | 3.72 | -0.80% | 322 |
| Oct 14, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.27% | 310 |
| Oct 13, 2025 | 3.85 | 3.88 | 3.76 | 3.76 | 3.76 | 1.08% | 1,304 |
| Oct 10, 2025 | 3.85 | 3.85 | 3.72 | 3.72 | 3.72 | -0.80% | 2,116 |
| Oct 9, 2025 | 3.65 | 3.86 | 3.65 | 3.75 | 3.75 | -3.85% | 4,391 |
| Oct 8, 2025 | 3.94 | 3.94 | 3.78 | 3.90 | 3.90 | 3.45% | 816 |
| Oct 7, 2025 | 3.92 | 3.95 | 3.76 | 3.77 | 3.77 | -3.83% | 3,489 |
| Oct 6, 2025 | 3.65 | 3.92 | 3.65 | 3.92 | 3.92 | 7.99% | 11,641 |
| Oct 3, 2025 | 3.95 | 3.95 | 3.63 | 3.63 | 3.63 | -7.87% | 8,100 |
| Oct 2, 2025 | 3.95 | 3.95 | 3.82 | 3.94 | 3.94 | -0.51% | 18,045 |
| Oct 1, 2025 | 3.75 | 4.05 | 3.75 | 3.96 | 3.96 | 5.60% | 18,050 |
| Sep 30, 2025 | 3.57 | 3.75 | 3.57 | 3.75 | 3.75 | 3.88% | 3,140 |
| Sep 29, 2025 | 3.87 | 3.87 | 3.61 | 3.61 | 3.61 | -6.23% | 9,199 |
| Sep 26, 2025 | 3.80 | 3.85 | 3.80 | 3.85 | 3.85 | 1.32% | 2,258 |
| Sep 25, 2025 | 3.80 | 3.93 | 3.80 | 3.80 | 3.80 | - | 1,669 |
| Sep 24, 2025 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -4.52% | 1,380 |
| Sep 23, 2025 | 4.04 | 4.04 | 3.82 | 3.98 | 3.98 | - | 66 |
| Sep 22, 2025 | 4.05 | 4.05 | 3.98 | 3.98 | 3.98 | 3.65% | 27 |
| Sep 19, 2025 | 3.95 | 3.95 | 3.83 | 3.84 | 3.84 | -2.78% | 109 |
| Sep 18, 2025 | 3.95 | 3.95 | 3.82 | 3.95 | 3.95 | 1.28% | 4,142 |
| Sep 17, 2025 | 3.90 | 3.90 | 3.81 | 3.90 | 3.90 | - | 4,885 |
| Sep 16, 2025 | 4.03 | 4.03 | 3.81 | 3.90 | 3.90 | -3.23% | 4,073 |
| Sep 15, 2025 | 4.05 | 4.05 | 3.91 | 4.03 | 4.03 | -0.49% | 273 |
| Sep 12, 2025 | 4.08 | 4.08 | 3.90 | 4.05 | 4.05 | 0.75% | 1,015 |
| Sep 11, 2025 | 3.85 | 4.08 | 3.82 | 4.02 | 4.02 | 4.42% | 12,183 |
| Sep 10, 2025 | 3.85 | 3.88 | 3.85 | 3.85 | 3.85 | - | 634 |
| Sep 9, 2025 | 3.97 | 3.97 | 3.85 | 3.85 | 3.85 | -2.04% | 1,710 |
| Sep 8, 2025 | 3.97 | 3.97 | 3.85 | 3.93 | 3.93 | -1.01% | 1,205 |
| Sep 5, 2025 | 3.97 | 3.97 | 3.87 | 3.97 | 3.97 | 2.58% | 702 |
| Sep 4, 2025 | 3.86 | 3.87 | 3.86 | 3.87 | 3.87 | 0.26% | 701 |
| Sep 3, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 5 |
| Sep 2, 2025 | 3.97 | 3.97 | 3.86 | 3.86 | 3.86 | -2.77% | 426 |
| Sep 1, 2025 | 3.97 | 3.97 | 3.90 | 3.97 | 3.97 | 1.79% | 14 |
| Aug 29, 2025 | 3.90 | 3.90 | 3.86 | 3.90 | 3.90 | -1.76% | 233 |
| Aug 28, 2025 | 3.85 | 3.97 | 3.85 | 3.97 | 3.97 | 3.66% | 205 |
| Aug 27, 2025 | 3.98 | 3.98 | 3.83 | 3.83 | 3.83 | -3.77% | 177 |
| Aug 26, 2025 | 3.82 | 3.98 | 3.82 | 3.98 | 3.98 | 4.19% | 3,934 |
| Aug 25, 2025 | 3.82 | 3.84 | 3.82 | 3.82 | 3.82 | - | 185 |
| Aug 22, 2025 | 3.88 | 3.88 | 3.81 | 3.82 | 3.82 | -1.55% | 6,243 |
| Aug 21, 2025 | 4.03 | 4.03 | 3.88 | 3.88 | 3.88 | 0.52% | 296 |
| Aug 20, 2025 | 4.00 | 4.13 | 3.81 | 3.86 | 3.86 | -3.26% | 22,265 |
| Aug 19, 2025 | 4.10 | 4.10 | 3.99 | 3.99 | 3.99 | -2.92% | 8,288 |
| Aug 18, 2025 | 4.09 | 4.11 | 4.03 | 4.11 | 4.11 | 0.49% | 470 |
| Aug 14, 2025 | 4.17 | 4.17 | 4.03 | 4.09 | 4.09 | 1.24% | 788 |
| Aug 13, 2025 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 0.50% | 1,513 |
| Aug 12, 2025 | 3.99 | 4.02 | 3.99 | 4.02 | 4.02 | 0.75% | 2,063 |
| Aug 11, 2025 | 3.99 | 4.05 | 3.99 | 3.99 | 3.99 | -1.48% | 236 |
| Aug 8, 2025 | 4.17 | 4.17 | 3.99 | 4.05 | 4.05 | 0.50% | 4,502 |
| Aug 7, 2025 | 3.99 | 4.03 | 3.99 | 4.03 | 4.03 | -0.49% | 2,299 |
| Aug 6, 2025 | 4.11 | 4.11 | 3.99 | 4.05 | 4.05 | -1.70% | 3,359 |
| Aug 5, 2025 | 4.18 | 4.18 | 4.12 | 4.12 | 4.12 | -1.67% | 927 |
| Aug 4, 2025 | 4.19 | 4.19 | 4.00 | 4.19 | 4.19 | 4.23% | 47 |
| Aug 1, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 671 |
| Jul 31, 2025 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | - | 2,765 |
| Jul 30, 2025 | 4.18 | 4.18 | 4.02 | 4.02 | 4.02 | 0.50% | 231 |
| Jul 29, 2025 | 4.19 | 4.19 | 4.00 | 4.00 | 4.00 | 2.56% | 36 |
| Jul 28, 2025 | 4.08 | 4.08 | 3.88 | 3.90 | 3.90 | -4.88% | 4,221 |
| Jul 25, 2025 | 4.10 | 4.10 | 3.93 | 4.10 | 4.10 | 1.23% | 2,991 |
| Jul 24, 2025 | 4.12 | 4.12 | 3.93 | 4.05 | 4.05 | -1.70% | 2,990 |
| Jul 23, 2025 | 4.04 | 4.12 | 3.96 | 4.12 | 4.12 | 1.98% | 9,057 |
| Jul 22, 2025 | 3.99 | 4.13 | 3.98 | 4.04 | 4.04 | 1.25% | 9,314 |
| Jul 21, 2025 | 4.14 | 4.14 | 3.87 | 3.99 | 3.99 | -3.62% | 4,621 |
| Jul 18, 2025 | 4.18 | 4.18 | 4.10 | 4.14 | 4.14 | -0.96% | 1,028 |
| Jul 17, 2025 | 4.36 | 4.36 | 4.01 | 4.18 | 4.18 | -4.13% | 6,864 |