Trans Polonia S.A. (WSE:TRN)
Poland
· Delayed Price · Currency is PLN 7.98
+0.38 (5.00%)
At close: Mar 9, 2026
Trans Polonia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.44 | 7.98 | 7.44 | 7.98 | - | 5.00% | 27,600 |
| Mar 6, 2026 | 7.46 | 7.80 | 7.00 | 7.60 | 7.60 | 2.70% | 26,399 |
| Mar 5, 2026 | 7.20 | 7.40 | 6.72 | 7.40 | 7.40 | 3.06% | 22,943 |
| Mar 4, 2026 | 6.96 | 7.18 | 6.60 | 7.18 | 7.18 | 2.57% | 14,708 |
| Mar 3, 2026 | 7.24 | 7.50 | 6.74 | 7.00 | 7.00 | 1.45% | 42,042 |
| Mar 2, 2026 | 6.96 | 7.40 | 6.30 | 6.90 | 6.90 | 2.07% | 32,960 |
| Feb 27, 2026 | 6.20 | 6.76 | 6.20 | 6.76 | 6.76 | 7.30% | 66,857 |
| Feb 26, 2026 | 5.80 | 6.30 | 5.80 | 6.30 | 6.30 | 8.62% | 59,641 |
| Feb 25, 2026 | 5.40 | 5.90 | 5.24 | 5.80 | 5.80 | 7.41% | 85,939 |
| Feb 24, 2026 | 5.10 | 5.40 | 4.82 | 5.40 | 5.40 | 5.88% | 66,574 |
| Feb 23, 2026 | 5.20 | 5.30 | 4.81 | 5.10 | 5.10 | 9.44% | 49,352 |
| Feb 20, 2026 | 5.00 | 5.30 | 4.33 | 4.66 | 4.66 | -7.54% | 113,807 |
| Feb 19, 2026 | 4.16 | 5.04 | 4.06 | 5.04 | 5.04 | 20.00% | 97,260 |
| Feb 18, 2026 | 3.75 | 4.20 | 3.75 | 4.20 | 4.20 | 9.66% | 66,276 |
| Feb 17, 2026 | 3.77 | 3.83 | 3.77 | 3.83 | 3.83 | -0.26% | 9,275 |
| Feb 16, 2026 | 3.84 | 3.84 | 3.80 | 3.84 | 3.84 | -0.26% | 6,836 |
| Feb 13, 2026 | 3.84 | 3.90 | 3.80 | 3.85 | 3.85 | 1.32% | 35,209 |
| Feb 12, 2026 | 3.80 | 3.80 | 3.73 | 3.80 | 3.80 | - | 3,515 |
| Feb 11, 2026 | 3.71 | 3.80 | 3.71 | 3.80 | 3.80 | - | 26 |
| Feb 10, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.15% | 55 |
| Feb 9, 2026 | 3.84 | 3.84 | 3.72 | 3.72 | 3.72 | 0.27% | 1,150 |
| Feb 6, 2026 | 3.84 | 3.84 | 3.71 | 3.71 | 3.71 | -3.39% | 1,066 |
| Feb 5, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 5 |
| Feb 4, 2026 | 3.84 | 3.84 | 3.70 | 3.84 | 3.84 | - | 6,640 |
| Feb 3, 2026 | 3.88 | 3.88 | 3.83 | 3.84 | 3.84 | -1.03% | 1,666 |
| Feb 2, 2026 | 3.78 | 3.89 | 3.78 | 3.88 | 3.88 | 4.86% | 45,336 |
| Jan 30, 2026 | 3.76 | 3.76 | 3.70 | 3.70 | 3.70 | -1.60% | 85 |
| Jan 29, 2026 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | -0.53% | 2,368 |
| Jan 28, 2026 | 3.75 | 3.78 | 3.75 | 3.78 | 3.78 | 0.80% | 500 |
| Jan 27, 2026 | 3.67 | 3.75 | 3.67 | 3.75 | 3.75 | 2.46% | 251 |
| Jan 26, 2026 | 3.67 | 3.75 | 3.66 | 3.66 | 3.66 | -3.17% | 1,635 |
| Jan 23, 2026 | 3.80 | 3.80 | 3.77 | 3.78 | 3.78 | - | 514 |
| Jan 22, 2026 | 3.78 | 3.80 | 3.78 | 3.78 | 3.78 | 0.80% | 1,275 |
| Jan 21, 2026 | 3.66 | 3.80 | 3.66 | 3.75 | 3.75 | 1.90% | 2,248 |
| Jan 20, 2026 | 3.72 | 3.79 | 3.68 | 3.68 | 3.68 | -1.08% | 2,509 |
| Jan 19, 2026 | 3.80 | 3.80 | 3.72 | 3.72 | 3.72 | - | 2,115 |
| Jan 16, 2026 | 3.79 | 3.80 | 3.69 | 3.72 | 3.72 | - | 7,434 |
| Jan 15, 2026 | 3.79 | 3.79 | 3.72 | 3.72 | 3.72 | -1.59% | 518 |
| Jan 14, 2026 | 3.79 | 3.79 | 3.66 | 3.78 | 3.78 | -0.26% | 395 |
| Jan 13, 2026 | 3.83 | 3.83 | 3.70 | 3.79 | 3.79 | 3.55% | 2,597 |
| Jan 12, 2026 | 3.69 | 3.82 | 3.61 | 3.66 | 3.66 | 1.67% | 8,078 |
| Jan 9, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -0.55% | 776 |
| Jan 8, 2026 | 3.62 | 3.62 | 3.60 | 3.62 | 3.62 | - | 3,575 |
| Jan 7, 2026 | 3.67 | 3.67 | 3.62 | 3.62 | 3.62 | 0.28% | 8,051 |
| Jan 5, 2026 | 3.61 | 3.69 | 3.61 | 3.61 | 3.61 | - | 7,996 |
| Jan 2, 2026 | 3.66 | 3.87 | 3.55 | 3.61 | 3.61 | -0.55% | 18,855 |
| Dec 30, 2025 | 3.61 | 3.67 | 3.60 | 3.63 | 3.63 | 2.54% | 3,824 |
| Dec 29, 2025 | 3.77 | 3.77 | 3.52 | 3.54 | 3.54 | -6.84% | 17,495 |
| Dec 23, 2025 | 3.76 | 3.80 | 3.73 | 3.80 | 3.80 | 1.06% | 2,955 |
| Dec 22, 2025 | 3.88 | 3.88 | 3.75 | 3.76 | 3.76 | -1.57% | 27,734 |
| Dec 19, 2025 | 3.90 | 3.90 | 3.79 | 3.82 | 3.82 | 0.79% | 3,071 |
| Dec 18, 2025 | 3.90 | 3.90 | 3.77 | 3.79 | 3.79 | - | 43 |
| Dec 17, 2025 | 3.90 | 3.90 | 3.79 | 3.79 | 3.79 | - | 566 |
| Dec 16, 2025 | 3.77 | 3.79 | 3.77 | 3.79 | 3.79 | - | 1,012 |
| Dec 15, 2025 | 3.90 | 3.90 | 3.75 | 3.79 | 3.79 | -1.56% | 1,442 |
| Dec 12, 2025 | 3.87 | 3.87 | 3.85 | 3.85 | 3.85 | -0.52% | 5 |
| Dec 11, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.52% | 6 |
| Dec 10, 2025 | 3.85 | 3.85 | 3.73 | 3.85 | 3.85 | - | 417 |
| Dec 9, 2025 | 3.71 | 3.85 | 3.71 | 3.85 | 3.85 | 2.67% | 1,689 |
| Dec 8, 2025 | 3.90 | 3.90 | 3.71 | 3.75 | 3.75 | -1.32% | 3,475 |
| 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 |