Skip to main content
TREX S.A. (WSE:TRX)
Poland flag Poland · Delayed Price · Currency is PLN
2.320
-0.040 (-1.69%)
At close: Mar 9, 2026

TREX S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.362.362.362.362.36-13,723
Mar 5, 20262.362.362.242.362.36-10,716
Mar 4, 20262.342.362.342.362.36-0.84%1,191
Mar 3, 20262.362.382.362.382.380.85%22,110
Mar 2, 20262.182.362.182.362.36-9,864
Feb 27, 20262.202.362.202.362.36-13,069
Feb 26, 20262.262.362.262.362.366.31%11,878
Feb 25, 20262.362.362.222.222.22-5.13%20,034
Feb 24, 20262.302.362.042.342.341.74%24,412
Feb 23, 20262.202.402.002.302.3015.00%27,191
Feb 20, 20261.972.361.852.002.004.17%36,243
Feb 19, 20262.062.061.751.921.92-1.03%64,004
Feb 18, 20261.922.041.901.941.941.57%18,384
Feb 17, 20261.982.101.831.911.91-119,289
Feb 16, 20261.831.921.761.911.914.95%138,980
Feb 13, 20261.801.861.671.821.821.68%58,849
Feb 12, 20261.731.841.731.791.794.07%65,076
Feb 11, 20261.661.741.631.721.726.83%18,800
Feb 10, 20261.661.661.611.611.61-3.01%4,940
Feb 9, 20261.661.661.661.661.661.84%35
Feb 6, 20261.601.631.601.631.634.49%240
Feb 5, 20261.561.561.561.561.56-5
Feb 4, 20261.661.661.561.561.56-5.45%4,700
Feb 3, 20261.621.721.561.651.651.23%13,791
Feb 2, 20261.701.701.631.631.63-4.12%11,720
Jan 30, 20261.571.791.571.701.7012.58%30,675
Jan 29, 20261.611.611.511.511.51-6.21%376
Jan 28, 20261.611.651.611.611.61-2.42%3,200
Jan 27, 20261.621.651.621.651.655.10%150
Jan 26, 20261.571.571.571.571.57-0.63%7
Jan 23, 20261.621.651.481.581.58-2.47%2,030
Jan 22, 20261.561.621.551.621.624.52%5,161
Jan 21, 20261.731.731.421.551.55-11.43%11,598
Jan 20, 20261.801.801.601.751.75-4.89%4,129
Jan 19, 20261.741.841.561.841.848.24%15,103
Jan 16, 20261.561.851.561.701.7017.24%71,217
Jan 15, 20261.421.451.421.451.452.11%576
Jan 14, 20261.371.421.371.421.420.71%4,200
Jan 13, 20261.411.411.411.411.41-0.70%548
Jan 12, 20261.421.431.421.421.423.65%569
Jan 9, 20261.381.441.371.371.37-0.72%2,126
Jan 8, 20261.381.381.381.381.383.76%10
Jan 7, 20261.421.421.331.331.33-3.62%1,170
Jan 5, 20261.431.441.371.381.38-4.17%4,464
Jan 2, 20261.461.461.351.441.44-2.70%281
Dec 30, 20251.441.481.321.481.482.78%5,968
Dec 29, 20251.401.441.321.441.449.09%6,379
Dec 23, 20251.401.431.321.321.321.54%1,534
Dec 22, 20251.411.451.301.301.30-8.45%2,512
Dec 19, 20251.401.421.401.421.425.19%1,699
Dec 18, 20251.431.451.321.351.35-5.59%3,019
Dec 17, 20251.401.431.401.431.430.70%724
Dec 16, 20251.421.421.351.421.424.41%831
Dec 15, 20251.401.441.361.361.36-2.86%1,754
Dec 12, 20251.481.481.401.401.40-5.41%3,016
Dec 11, 20251.491.491.481.481.48-1.33%1,996
Dec 10, 20251.511.511.501.501.50-1.32%1,695
Dec 9, 20251.521.521.521.521.52-1,679
Dec 8, 20251.521.521.521.521.52-1,654
Dec 5, 20251.521.521.521.521.52-0.65%1,846
Dec 4, 20251.511.541.411.531.530.66%5,046
Dec 3, 20251.541.541.471.521.522.01%5,181
Dec 2, 20251.531.531.491.491.490.68%3,000
Dec 1, 20251.551.551.481.481.48-2,150
Nov 28, 20251.521.521.431.481.48-3.90%8,074
Nov 27, 20251.561.561.541.541.54-0.65%3,427
Nov 26, 20251.541.551.501.551.551.97%6,683
Nov 25, 20251.521.531.521.521.52-1.94%2,539
Nov 24, 20251.521.561.401.551.55-6,250
Nov 21, 20251.451.581.441.551.556.90%15,412
Nov 20, 20251.451.461.451.451.45-9,833
Nov 19, 20251.461.461.451.451.45-1.36%5,111
Nov 18, 20251.371.481.371.471.477.30%33,884
Nov 17, 20251.231.371.231.371.375.38%11,947
Nov 14, 20251.281.301.281.301.30-2,249
Nov 13, 20251.221.301.201.301.306.56%7,249
Nov 12, 20251.221.221.221.221.220.83%10
Nov 10, 20251.301.301.211.211.21-3.97%1,989
Nov 7, 20251.261.261.231.261.26-6.67%8,991
Nov 6, 20251.261.361.261.351.353.05%7,872
Nov 5, 20251.321.321.261.311.31-2.24%91
Nov 4, 20251.231.361.231.341.3412.61%149,738
Nov 3, 20251.271.271.191.191.19-6.30%2,709
Oct 31, 20251.271.271.271.271.27-10
Oct 30, 20251.271.271.271.271.27-10
Oct 29, 20251.271.271.271.271.27-10
Oct 28, 20251.271.281.211.271.274.96%810
Oct 27, 20251.211.211.211.211.21-4.72%2
Oct 24, 20251.271.271.271.271.27-0.78%400
Oct 23, 20251.281.281.201.281.28-0.78%1,002
Oct 22, 20251.181.291.181.291.2911.21%36,315
Oct 21, 20251.161.161.161.161.16-6,000
Oct 20, 20251.151.191.151.161.160.87%32,832
Oct 17, 20251.151.191.141.151.15-1.71%41,672
Oct 16, 20251.141.181.111.171.172.63%18,360
Oct 15, 20251.161.161.141.141.14-2.56%1,850
Oct 14, 20251.201.231.161.171.170.86%26,919
Oct 13, 20251.171.201.161.161.16-4.13%3,185
Oct 10, 20251.221.221.211.211.213.42%2,496
Oct 9, 20251.201.221.171.171.17-1.68%3,172