Atrem S.A. (WSE:ATR)
Poland · Delayed Price · Currency is PLN 42.30
-0.10 (-0.24%)
Aug 1, 2025, 4:49 PM CET
PowerSchool Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 42.40 | 43.40 | 41.70 | 42.30 | 42.30 | -0.24% | 5,884 |
| Jul 31, 2025 | 44.40 | 44.50 | 42.10 | 42.40 | 42.40 | -3.85% | 5,714 |
| Jul 30, 2025 | 44.80 | 44.90 | 42.70 | 44.10 | 44.10 | -1.78% | 4,636 |
| Jul 29, 2025 | 43.00 | 44.90 | 42.60 | 44.90 | 44.90 | 5.65% | 9,923 |
| Jul 28, 2025 | 41.40 | 43.80 | 41.40 | 42.50 | 42.50 | 2.66% | 10,188 |
| Jul 25, 2025 | 41.60 | 41.70 | 40.40 | 41.40 | 41.40 | -0.96% | 5,717 |
| Jul 24, 2025 | 42.80 | 42.90 | 39.90 | 41.80 | 41.80 | -0.71% | 18,418 |
| Jul 23, 2025 | 43.20 | 44.00 | 42.00 | 42.10 | 42.10 | -3.44% | 7,693 |
| Jul 22, 2025 | 43.60 | 44.60 | 40.50 | 43.60 | 43.60 | 0.69% | 32,125 |
| Jul 21, 2025 | 46.00 | 46.00 | 43.00 | 43.30 | 43.30 | -5.66% | 18,055 |
| Jul 18, 2025 | 45.80 | 46.50 | 45.10 | 45.90 | 45.90 | - | 4,304 |
| Jul 17, 2025 | 46.80 | 46.90 | 45.00 | 45.90 | 45.90 | -1.92% | 8,064 |
| Jul 16, 2025 | 46.50 | 47.50 | 45.40 | 46.80 | 46.80 | 0.65% | 17,510 |
| Jul 15, 2025 | 45.90 | 47.80 | 45.90 | 46.50 | 46.50 | 1.31% | 21,711 |
| Jul 14, 2025 | 44.00 | 46.10 | 44.00 | 45.90 | 45.90 | 4.32% | 15,733 |
| Jul 11, 2025 | 43.20 | 45.00 | 43.20 | 44.00 | 44.00 | 2.33% | 19,874 |
| Jul 10, 2025 | 46.60 | 49.40 | 42.50 | 43.00 | 43.00 | -7.53% | 60,074 |
| Jul 9, 2025 | 46.10 | 46.60 | 44.80 | 46.50 | 46.50 | 3.79% | 19,990 |
| Jul 8, 2025 | 42.40 | 45.00 | 42.20 | 44.80 | 44.80 | 5.66% | 39,866 |
| Jul 7, 2025 | 40.30 | 43.60 | 40.30 | 42.40 | 42.40 | 6.27% | 27,948 |
| Jul 4, 2025 | 38.00 | 40.20 | 37.90 | 39.90 | 39.90 | 5.28% | 26,178 |
| Jul 3, 2025 | 37.50 | 37.90 | 36.60 | 37.90 | 37.90 | 1.61% | 10,672 |
| Jul 2, 2025 | 36.60 | 37.50 | 35.80 | 37.30 | 37.30 | 2.47% | 4,842 |
| Jul 1, 2025 | 35.40 | 36.40 | 34.80 | 36.40 | 36.40 | 2.82% | 6,525 |
| Jun 30, 2025 | 36.10 | 36.10 | 34.30 | 35.40 | 35.40 | -1.94% | 6,825 |
| Jun 27, 2025 | 37.20 | 37.20 | 35.30 | 36.10 | 36.10 | -2.96% | 13,171 |
| Jun 26, 2025 | 37.70 | 37.70 | 36.10 | 37.20 | 37.20 | -0.80% | 5,251 |
| Jun 25, 2025 | 37.00 | 37.70 | 36.60 | 37.50 | 37.50 | 2.46% | 5,780 |
| Jun 24, 2025 | 36.60 | 37.40 | 36.00 | 36.60 | 36.60 | 1.95% | 6,202 |
| Jun 23, 2025 | 36.70 | 37.70 | 35.50 | 35.90 | 35.90 | -2.97% | 12,245 |
| Jun 20, 2025 | 36.20 | 38.00 | 36.10 | 37.00 | 37.00 | 3.06% | 29,534 |
| Jun 18, 2025 | 34.40 | 36.80 | 34.40 | 35.90 | 35.90 | 5.59% | 19,279 |
| Jun 17, 2025 | 32.80 | 34.00 | 32.50 | 34.00 | 34.00 | 3.66% | 8,642 |
| Jun 16, 2025 | 32.90 | 33.00 | 32.20 | 32.80 | 32.80 | -0.30% | 3,457 |
| Jun 13, 2025 | 31.60 | 33.00 | 31.20 | 32.90 | 32.90 | 2.81% | 3,724 |
| Jun 12, 2025 | 31.50 | 32.80 | 31.50 | 32.00 | 32.00 | 1.59% | 3,358 |
| Jun 11, 2025 | 32.20 | 32.80 | 31.20 | 31.50 | 31.50 | -3.08% | 4,057 |
| Jun 10, 2025 | 33.40 | 33.50 | 31.50 | 32.50 | 32.50 | -1.81% | 12,375 |
| Jun 9, 2025 | 33.60 | 34.00 | 33.10 | 33.10 | 33.10 | -1.49% | 4,842 |
| Jun 6, 2025 | 34.00 | 34.00 | 32.40 | 33.60 | 33.60 | -1.18% | 4,840 |
| Jun 5, 2025 | 33.90 | 34.50 | 33.60 | 34.00 | 34.00 | 1.49% | 5,715 |
| Jun 4, 2025 | 33.00 | 33.90 | 32.80 | 33.50 | 33.50 | 1.52% | 8,527 |
| Jun 3, 2025 | 32.40 | 33.50 | 32.20 | 33.00 | 33.00 | 2.80% | 11,916 |
| Jun 2, 2025 | 31.80 | 32.40 | 30.20 | 32.10 | 32.10 | 0.94% | 7,498 |
| May 30, 2025 | 31.80 | 31.80 | 31.30 | 31.80 | 31.80 | 0.32% | 2,137 |
| May 29, 2025 | 31.70 | 32.00 | 30.60 | 31.70 | 31.70 | 2.26% | 12,022 |
| May 28, 2025 | 31.80 | 31.80 | 30.50 | 31.00 | 31.00 | -2.52% | 3,989 |
| May 27, 2025 | 31.90 | 32.00 | 31.70 | 31.80 | 31.80 | -0.31% | 7,655 |
| May 26, 2025 | 29.80 | 32.00 | 29.50 | 31.90 | 31.90 | 7.41% | 21,875 |
| May 23, 2025 | 30.80 | 31.00 | 28.10 | 29.70 | 29.70 | -3.88% | 26,924 |