Trakcja S.A. (WSE:TRK)
Poland
· Delayed Price · Currency is PLN 3.175
+0.170 (5.66%)
At close: Dec 5, 2025
Trakcja Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 2.58 | 2.65 | 2.57 | 2.63 | 2.63 | 1.94% | 79,008 |
| Oct 7, 2025 | 2.57 | 2.59 | 2.54 | 2.58 | 2.58 | 0.39% | 29,564 |
| Oct 6, 2025 | 2.60 | 2.60 | 2.51 | 2.57 | 2.57 | -1.15% | 92,600 |
| Oct 3, 2025 | 2.58 | 2.62 | 2.54 | 2.60 | 2.60 | 0.58% | 100,107 |
| Oct 2, 2025 | 2.50 | 2.68 | 2.50 | 2.59 | 2.59 | 3.40% | 498,986 |
| Oct 1, 2025 | 2.53 | 2.54 | 2.47 | 2.50 | 2.50 | -1.77% | 128,915 |
| Sep 30, 2025 | 2.56 | 2.60 | 2.50 | 2.55 | 2.55 | -0.39% | 143,352 |
| Sep 29, 2025 | 2.64 | 2.68 | 2.55 | 2.56 | 2.56 | -2.48% | 172,027 |
| Sep 26, 2025 | 2.65 | 2.68 | 2.49 | 2.62 | 2.62 | -1.13% | 333,355 |