Atrem S.A. (WSE:ATR)
Poland · Delayed Price · Currency is PLN 45.40
+3.40 (8.10%)
Sep 4, 2025, 3:43 PM CET
Atrem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 42.00 | 42.00 | 40.60 | 41.30 | 41.30 | -2.13% | 4,533 |
| Aug 22, 2025 | 43.00 | 43.20 | 40.30 | 42.20 | 42.20 | -1.86% | 13,080 |
| Aug 21, 2025 | 42.70 | 44.20 | 42.70 | 43.00 | 43.00 | 1.42% | 13,207 |
| Aug 20, 2025 | 39.90 | 42.60 | 39.90 | 42.40 | 42.40 | 6.53% | 14,213 |
| Aug 19, 2025 | 37.20 | 40.80 | 36.50 | 39.80 | 39.80 | 6.99% | 17,934 |
| Aug 18, 2025 | 38.30 | 38.60 | 36.70 | 37.20 | 37.20 | -2.87% | 25,061 |
| Aug 14, 2025 | 39.20 | 39.20 | 37.60 | 38.30 | 38.30 | -2.30% | 9,231 |
| Aug 13, 2025 | 40.00 | 40.00 | 38.40 | 39.20 | 39.20 | -2.00% | 15,211 |
| Aug 12, 2025 | 40.40 | 41.10 | 40.00 | 40.00 | 40.00 | -1.96% | 5,376 |
| Aug 11, 2025 | 41.00 | 42.40 | 40.40 | 40.80 | 40.80 | -1.69% | 8,033 |
| Aug 8, 2025 | 42.10 | 42.70 | 40.60 | 41.50 | 41.50 | -3.94% | 4,926 |
| Aug 7, 2025 | 42.70 | 43.20 | 42.50 | 43.20 | 41.51 | 1.17% | 4,972 |
| Aug 6, 2025 | 43.20 | 43.60 | 42.30 | 42.70 | 41.03 | -0.47% | 3,950 |
| Aug 5, 2025 | 42.60 | 43.40 | 42.40 | 42.90 | 41.22 | 0.23% | 2,896 |
| Aug 4, 2025 | 42.30 | 43.50 | 41.90 | 42.80 | 41.13 | 1.18% | 6,893 |
| Aug 1, 2025 | 42.40 | 43.40 | 41.70 | 42.30 | 40.65 | -0.24% | 5,884 |
| Jul 31, 2025 | 44.40 | 44.50 | 42.10 | 42.40 | 40.74 | -3.85% | 5,714 |
| Jul 30, 2025 | 44.80 | 44.90 | 42.70 | 44.10 | 42.37 | -1.78% | 4,636 |
| Jul 29, 2025 | 43.00 | 44.90 | 42.60 | 44.90 | 43.14 | 5.65% | 9,923 |
| Jul 28, 2025 | 41.40 | 43.80 | 41.40 | 42.50 | 40.84 | 2.66% | 10,188 |
| Jul 25, 2025 | 41.60 | 41.70 | 40.40 | 41.40 | 39.78 | -0.96% | 5,717 |
| Jul 24, 2025 | 42.80 | 42.90 | 39.90 | 41.80 | 40.16 | -0.71% | 18,418 |
| Jul 23, 2025 | 43.20 | 44.00 | 42.00 | 42.10 | 40.45 | -3.44% | 7,693 |
| Jul 22, 2025 | 43.60 | 44.60 | 40.50 | 43.60 | 41.89 | 0.69% | 32,125 |
| Jul 21, 2025 | 46.00 | 46.00 | 43.00 | 43.30 | 41.61 | -5.66% | 18,055 |
| Jul 18, 2025 | 45.80 | 46.50 | 45.10 | 45.90 | 44.10 | - | 4,304 |
| Jul 17, 2025 | 46.80 | 46.90 | 45.00 | 45.90 | 44.10 | -1.92% | 8,064 |
| Jul 16, 2025 | 46.50 | 47.50 | 45.40 | 46.80 | 44.97 | 0.65% | 17,510 |
| Jul 15, 2025 | 45.90 | 47.80 | 45.90 | 46.50 | 44.68 | 1.31% | 21,711 |
| Jul 14, 2025 | 44.00 | 46.10 | 44.00 | 45.90 | 44.10 | 4.32% | 15,733 |
| Jul 11, 2025 | 43.20 | 45.00 | 43.20 | 44.00 | 42.28 | 2.33% | 19,874 |
| Jul 10, 2025 | 46.60 | 49.40 | 42.50 | 43.00 | 41.32 | -7.53% | 60,074 |
| Jul 9, 2025 | 46.10 | 46.60 | 44.80 | 46.50 | 44.68 | 3.79% | 19,990 |
| Jul 8, 2025 | 42.40 | 45.00 | 42.20 | 44.80 | 43.05 | 5.66% | 39,866 |
| Jul 7, 2025 | 40.30 | 43.60 | 40.30 | 42.40 | 40.74 | 6.27% | 27,948 |
| Jul 4, 2025 | 38.00 | 40.20 | 37.90 | 39.90 | 38.34 | 5.28% | 26,178 |
| Jul 3, 2025 | 37.50 | 37.90 | 36.60 | 37.90 | 36.42 | 1.61% | 10,672 |
| Jul 2, 2025 | 36.60 | 37.50 | 35.80 | 37.30 | 35.84 | 2.47% | 4,842 |
| Jul 1, 2025 | 35.40 | 36.40 | 34.80 | 36.40 | 34.98 | 2.82% | 6,525 |
| Jun 30, 2025 | 36.10 | 36.10 | 34.30 | 35.40 | 34.02 | -1.94% | 6,825 |
| Jun 27, 2025 | 37.20 | 37.20 | 35.30 | 36.10 | 34.69 | -2.96% | 13,171 |
| Jun 26, 2025 | 37.70 | 37.70 | 36.10 | 37.20 | 35.74 | -0.80% | 5,251 |
| Jun 25, 2025 | 37.00 | 37.70 | 36.60 | 37.50 | 36.03 | 2.46% | 5,780 |