Atrem S.A. (WSE:ATR)
Poland · Delayed Price · Currency is PLN 52.40
+1.40 (2.75%)
Nov 3, 2025, 5:00 PM CET
Atrem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 51.00 | 52.40 | 51.00 | 52.40 | 52.40 | 2.75% | 13,722 |
| Oct 31, 2025 | 50.60 | 51.60 | 49.60 | 51.00 | 51.00 | 4.94% | 12,153 |
| Oct 30, 2025 | 48.20 | 48.90 | 48.00 | 48.60 | 48.60 | -0.41% | 2,729 |
| Oct 29, 2025 | 48.30 | 49.20 | 48.00 | 48.80 | 48.80 | 1.04% | 7,664 |
| Oct 28, 2025 | 49.30 | 49.80 | 48.30 | 48.30 | 48.30 | -1.63% | 6,810 |
| Oct 27, 2025 | 49.70 | 50.00 | 48.30 | 49.10 | 49.10 | -1.21% | 4,509 |
| Oct 24, 2025 | 49.50 | 49.90 | 49.10 | 49.70 | 49.70 | 0.20% | 2,064 |
| Oct 23, 2025 | 50.00 | 50.00 | 49.20 | 49.60 | 49.60 | -0.80% | 2,858 |
| Oct 22, 2025 | 50.60 | 50.60 | 49.60 | 50.00 | 50.00 | -1.19% | 1,431 |
| Oct 21, 2025 | 50.00 | 50.80 | 50.00 | 50.60 | 50.60 | 1.20% | 5,561 |
| Oct 20, 2025 | 49.40 | 50.20 | 49.40 | 50.00 | 50.00 | 2.04% | 13,972 |
| Oct 17, 2025 | 48.60 | 49.40 | 48.20 | 49.00 | 49.00 | 1.87% | 7,319 |
| Oct 16, 2025 | 50.60 | 50.60 | 47.80 | 48.10 | 48.10 | -4.94% | 10,363 |
| Oct 15, 2025 | 48.40 | 51.20 | 48.40 | 50.60 | 50.60 | 6.30% | 14,963 |
| Oct 14, 2025 | 50.80 | 51.00 | 46.00 | 47.60 | 47.60 | -4.80% | 17,550 |
| Oct 13, 2025 | 48.00 | 50.60 | 47.50 | 50.00 | 50.00 | 3.09% | 9,769 |
| Oct 10, 2025 | 46.70 | 48.60 | 46.70 | 48.50 | 48.50 | 5.90% | 28,573 |
| Oct 9, 2025 | 46.20 | 46.80 | 44.50 | 45.80 | 45.80 | -1.29% | 7,754 |
| Oct 8, 2025 | 47.40 | 47.40 | 45.80 | 46.40 | 46.40 | -1.28% | 6,907 |
| Oct 7, 2025 | 47.60 | 48.00 | 46.60 | 47.00 | 47.00 | -0.63% | 3,059 |
| Oct 6, 2025 | 48.20 | 48.30 | 46.60 | 47.30 | 47.30 | -2.47% | 8,310 |
| Oct 3, 2025 | 50.00 | 50.00 | 48.00 | 48.50 | 48.50 | -3.00% | 6,137 |
| Oct 2, 2025 | 48.50 | 50.00 | 48.20 | 50.00 | 50.00 | 4.17% | 7,198 |
| Oct 1, 2025 | 47.90 | 48.80 | 47.20 | 48.00 | 48.00 | - | 3,601 |
| Sep 30, 2025 | 48.60 | 49.30 | 46.60 | 48.00 | 48.00 | -1.03% | 9,139 |
| Sep 29, 2025 | 52.60 | 52.60 | 48.40 | 48.50 | 48.50 | -5.27% | 17,786 |
| Sep 26, 2025 | 52.80 | 53.00 | 51.20 | 51.20 | 51.20 | -1.92% | 2,610 |
| Sep 25, 2025 | 52.40 | 52.80 | 51.60 | 52.20 | 52.20 | -0.38% | 2,886 |
| Sep 24, 2025 | 52.80 | 52.80 | 50.60 | 52.40 | 52.40 | -0.76% | 7,894 |
| Sep 23, 2025 | 53.00 | 53.20 | 51.40 | 52.80 | 52.80 | 0.38% | 20,025 |
| Sep 22, 2025 | 51.00 | 52.60 | 50.00 | 52.60 | 52.60 | 4.37% | 10,319 |
| Sep 19, 2025 | 49.90 | 51.80 | 49.00 | 50.40 | 50.40 | 0.80% | 19,399 |
| Sep 18, 2025 | 48.30 | 50.60 | 48.10 | 50.00 | 50.00 | 3.95% | 14,586 |
| Sep 17, 2025 | 46.50 | 48.20 | 46.50 | 48.10 | 48.10 | 2.34% | 11,230 |
| Sep 16, 2025 | 46.90 | 47.40 | 46.50 | 47.00 | 47.00 | 0.21% | 3,757 |
| Sep 15, 2025 | 47.00 | 47.40 | 46.20 | 46.90 | 46.90 | -0.21% | 3,754 |
| Sep 12, 2025 | 47.20 | 47.70 | 46.20 | 47.00 | 47.00 | -0.21% | 3,161 |
| Sep 11, 2025 | 47.80 | 47.80 | 46.10 | 47.10 | 47.10 | -1.46% | 3,392 |
| Sep 10, 2025 | 46.50 | 47.90 | 45.20 | 47.80 | 47.80 | 1.70% | 8,108 |
| Sep 9, 2025 | 48.00 | 48.30 | 46.70 | 47.00 | 47.00 | -2.89% | 6,753 |
| Sep 8, 2025 | 45.70 | 48.90 | 45.70 | 48.40 | 48.40 | 6.14% | 15,240 |
| Sep 5, 2025 | 45.80 | 46.60 | 44.60 | 45.60 | 45.60 | - | 15,701 |
| Sep 4, 2025 | 43.90 | 45.60 | 43.00 | 45.60 | 45.60 | 8.57% | 31,739 |
| Sep 3, 2025 | 40.70 | 42.20 | 40.70 | 42.00 | 42.00 | 3.19% | 5,412 |
| Sep 2, 2025 | 40.00 | 40.70 | 39.70 | 40.70 | 40.70 | 1.50% | 3,560 |
| Sep 1, 2025 | 41.10 | 42.00 | 39.60 | 40.10 | 40.10 | -2.43% | 11,382 |
| Aug 29, 2025 | 43.30 | 43.80 | 40.60 | 41.10 | 41.10 | -4.42% | 18,635 |
| Aug 28, 2025 | 42.80 | 44.50 | 42.30 | 43.00 | 43.00 | 1.65% | 21,013 |
| Aug 27, 2025 | 42.90 | 42.90 | 41.20 | 42.30 | 42.30 | 0.24% | 2,995 |
| Aug 26, 2025 | 41.30 | 42.80 | 41.10 | 42.20 | 42.20 | 2.18% | 4,734 |