Trans Polonia S.A. (WSE:TRN)
Poland
· Delayed Price · Currency is PLN 13.85
+0.55 (4.14%)
Apr 29, 2026, 9:41 AM CET
Trans Polonia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.00 | 13.30 | 12.10 | 13.30 | 13.30 | 4.72% | 22,706 |
| Apr 27, 2026 | 12.75 | 13.45 | 12.55 | 12.70 | 12.70 | - | 20,539 |
| Apr 24, 2026 | 13.55 | 13.80 | 12.70 | 12.70 | 12.70 | -5.58% | 11,848 |
| Apr 23, 2026 | 13.45 | 13.80 | 12.90 | 13.45 | 13.45 | 2.28% | 14,814 |
| Apr 22, 2026 | 12.35 | 14.05 | 12.30 | 13.15 | 13.15 | 6.48% | 39,963 |
| Apr 21, 2026 | 12.40 | 12.50 | 11.70 | 12.35 | 12.35 | 2.07% | 17,038 |
| Apr 20, 2026 | 12.05 | 12.30 | 11.45 | 12.10 | 12.10 | 0.41% | 22,907 |
| Apr 17, 2026 | 11.75 | 12.20 | 11.20 | 12.05 | 12.05 | 1.69% | 27,626 |
| Apr 16, 2026 | 12.35 | 12.35 | 11.35 | 11.85 | 11.85 | -2.47% | 28,435 |
| Apr 15, 2026 | 13.00 | 13.20 | 11.85 | 12.15 | 12.15 | -4.33% | 67,255 |
| Apr 14, 2026 | 13.35 | 13.50 | 12.35 | 12.70 | 12.70 | -3.05% | 96,337 |
| Apr 13, 2026 | 13.45 | 13.60 | 13.05 | 13.10 | 13.10 | -2.60% | 22,619 |
| Apr 10, 2026 | 13.20 | 13.85 | 12.75 | 13.45 | 13.45 | -1.47% | 26,435 |
| Apr 9, 2026 | 13.80 | 13.90 | 13.20 | 13.65 | 13.65 | -1.09% | 11,887 |
| Apr 8, 2026 | 13.10 | 14.00 | 13.00 | 13.80 | 13.80 | 0.36% | 24,260 |
| Apr 7, 2026 | 13.55 | 13.95 | 12.95 | 13.75 | 13.75 | -1.79% | 18,420 |
| Apr 2, 2026 | 14.20 | 14.20 | 13.20 | 14.00 | 14.00 | -3.45% | 35,773 |
| Apr 1, 2026 | 14.30 | 14.50 | 12.50 | 14.50 | 14.50 | 1.05% | 49,863 |
| Mar 31, 2026 | 13.40 | 14.50 | 13.40 | 14.35 | 14.35 | 7.49% | 21,421 |
| Mar 30, 2026 | 13.10 | 13.75 | 11.15 | 13.35 | 13.35 | -1.11% | 75,198 |
| Mar 27, 2026 | 15.00 | 15.00 | 12.35 | 13.50 | 13.50 | -8.47% | 40,153 |
| Mar 26, 2026 | 13.90 | 14.85 | 12.40 | 14.75 | 14.75 | -1.01% | 105,761 |
| Mar 25, 2026 | 14.50 | 16.95 | 14.50 | 14.90 | 14.90 | 3.83% | 115,311 |
| Mar 24, 2026 | 12.00 | 14.50 | 12.00 | 14.35 | 14.35 | 25.88% | 109,056 |
| Mar 23, 2026 | 11.60 | 12.00 | 10.45 | 11.40 | 11.40 | -1.72% | 55,060 |
| Mar 20, 2026 | 10.20 | 11.80 | 9.68 | 11.60 | 11.60 | 13.73% | 78,757 |
| Mar 19, 2026 | 10.50 | 10.60 | 10.00 | 10.20 | 10.20 | -2.86% | 29,606 |
| Mar 18, 2026 | 10.50 | 10.50 | 9.70 | 10.50 | 10.50 | 0.48% | 37,626 |
| Mar 17, 2026 | 10.50 | 10.65 | 10.20 | 10.45 | 10.45 | 1.46% | 65,487 |
| Mar 16, 2026 | 9.94 | 10.30 | 9.80 | 10.30 | 10.30 | 8.19% | 43,941 |
| Mar 13, 2026 | 10.00 | 10.25 | 9.12 | 9.52 | 9.52 | -4.80% | 59,057 |
| Mar 12, 2026 | 9.34 | 10.00 | 8.42 | 10.00 | 10.00 | 12.36% | 89,276 |
| Mar 11, 2026 | 8.50 | 8.90 | 8.44 | 8.90 | 8.90 | 5.95% | 45,914 |
| Mar 10, 2026 | 8.42 | 8.42 | 8.00 | 8.40 | 8.40 | 5.26% | 22,059 |
| Mar 9, 2026 | 7.44 | 7.98 | 7.44 | 7.98 | 7.98 | 5.00% | 32,412 |
| 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 |