TREX S.A. (WSE:TRX)
Poland
· Delayed Price · Currency is PLN 1.520
-0.010 (-0.65%)
At close: Dec 5, 2025
TREX S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | 1,846 |
| Dec 4, 2025 | 1.51 | 1.54 | 1.41 | 1.53 | 1.53 | 0.66% | 5,046 |
| Dec 3, 2025 | 1.54 | 1.54 | 1.47 | 1.52 | 1.52 | 2.01% | 5,181 |
| Dec 2, 2025 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | 0.68% | 3,000 |
| Dec 1, 2025 | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | - | 2,150 |
| Nov 28, 2025 | 1.52 | 1.52 | 1.43 | 1.48 | 1.48 | -3.90% | 8,074 |
| Nov 27, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -0.65% | 3,427 |
| Nov 26, 2025 | 1.54 | 1.55 | 1.50 | 1.55 | 1.55 | 1.97% | 6,683 |
| Nov 25, 2025 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | -1.94% | 2,539 |
| Nov 24, 2025 | 1.52 | 1.56 | 1.40 | 1.55 | 1.55 | - | 6,250 |
| Nov 21, 2025 | 1.45 | 1.58 | 1.44 | 1.55 | 1.55 | 6.90% | 15,412 |
| Nov 20, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | - | 9,833 |
| Nov 19, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -1.36% | 5,111 |
| Nov 18, 2025 | 1.37 | 1.48 | 1.37 | 1.47 | 1.47 | 7.30% | 33,884 |
| Nov 17, 2025 | 1.23 | 1.37 | 1.23 | 1.37 | 1.37 | 5.38% | 11,947 |
| Nov 14, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | - | 2,249 |
| Nov 13, 2025 | 1.22 | 1.30 | 1.20 | 1.30 | 1.30 | 6.56% | 7,249 |
| Nov 12, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 10 |
| Nov 10, 2025 | 1.30 | 1.30 | 1.21 | 1.21 | 1.21 | -3.97% | 1,989 |
| Nov 7, 2025 | 1.26 | 1.26 | 1.23 | 1.26 | 1.26 | -6.67% | 8,991 |
| Nov 6, 2025 | 1.26 | 1.36 | 1.26 | 1.35 | 1.35 | 3.05% | 7,872 |
| Nov 5, 2025 | 1.32 | 1.32 | 1.26 | 1.31 | 1.31 | -2.24% | 91 |
| Nov 4, 2025 | 1.23 | 1.36 | 1.23 | 1.34 | 1.34 | 12.61% | 149,738 |
| Nov 3, 2025 | 1.27 | 1.27 | 1.19 | 1.19 | 1.19 | -6.30% | 2,709 |
| Oct 31, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 10 |
| Oct 30, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 10 |
| Oct 29, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 10 |
| Oct 28, 2025 | 1.27 | 1.28 | 1.21 | 1.27 | 1.27 | 4.96% | 810 |
| Oct 27, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -4.72% | 2 |
| Oct 24, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 400 |
| Oct 23, 2025 | 1.28 | 1.28 | 1.20 | 1.28 | 1.28 | -0.78% | 1,002 |
| Oct 22, 2025 | 1.18 | 1.29 | 1.18 | 1.29 | 1.29 | 11.21% | 36,315 |
| Oct 21, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 6,000 |
| Oct 20, 2025 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | 0.87% | 32,832 |
| Oct 17, 2025 | 1.15 | 1.19 | 1.14 | 1.15 | 1.15 | -1.71% | 41,672 |
| Oct 16, 2025 | 1.14 | 1.18 | 1.11 | 1.17 | 1.17 | 2.63% | 18,360 |
| Oct 15, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -2.56% | 1,850 |
| Oct 14, 2025 | 1.20 | 1.23 | 1.16 | 1.17 | 1.17 | 0.86% | 26,919 |
| Oct 13, 2025 | 1.17 | 1.20 | 1.16 | 1.16 | 1.16 | -4.13% | 3,185 |
| Oct 10, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 3.42% | 2,496 |
| Oct 9, 2025 | 1.20 | 1.22 | 1.17 | 1.17 | 1.17 | -1.68% | 3,172 |
| Oct 8, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 3.48% | 2,657 |
| Oct 7, 2025 | 1.18 | 1.20 | 1.15 | 1.15 | 1.15 | -4.17% | 4,017 |
| Oct 6, 2025 | 1.20 | 1.20 | 1.14 | 1.20 | 1.20 | - | 8,595 |
| Oct 3, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 4,101 |
| Oct 2, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 5,617 |
| Oct 1, 2025 | 1.17 | 1.18 | 1.12 | 1.18 | 1.18 | 0.85% | 4,522 |
| Sep 30, 2025 | 1.16 | 1.18 | 1.10 | 1.17 | 1.17 | 0.86% | 13,961 |
| Sep 29, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 1.75% | 3,069 |
| Sep 26, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 2,910 |