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 |