Atrem S.A. (WSE:ATR)
Poland · Delayed Price · Currency is PLN 53.40
+1.00 (1.91%)
Sep 4, 2026, 5:00 PM CET
Atrem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 53.80 | 54.00 | 53.00 | 53.40 | 53.40 | 1.91% | 13,441 |
| Sep 3, 2026 | 53.70 | 53.70 | 51.90 | 52.40 | 52.40 | -2.60% | 16,042 |
| Sep 2, 2026 | 53.50 | 54.00 | 53.30 | 53.80 | 53.80 | -0.55% | 9,383 |
| Sep 1, 2026 | 54.40 | 55.50 | 53.80 | 54.10 | 54.10 | -0.18% | 14,636 |
| Aug 31, 2026 | 56.40 | 56.40 | 53.00 | 54.20 | 54.20 | -3.73% | 30,284 |
| Aug 28, 2026 | 58.90 | 58.90 | 56.00 | 56.30 | 56.30 | -7.10% | 38,368 |
| Aug 27, 2026 | 61.00 | 61.00 | 60.20 | 60.60 | 60.60 | -0.66% | 5,011 |
| Aug 26, 2026 | 60.80 | 61.50 | 60.10 | 61.00 | 61.00 | 0.49% | 8,172 |
| Aug 25, 2026 | 60.60 | 60.80 | 59.00 | 60.70 | 60.70 | 2.02% | 5,475 |
| Aug 24, 2026 | 60.20 | 60.70 | 59.50 | 59.50 | 59.50 | -0.67% | 5,330 |
| Aug 21, 2026 | 58.60 | 61.50 | 58.00 | 59.90 | 59.90 | 1.53% | 11,714 |
| Aug 20, 2026 | 59.70 | 60.20 | 58.80 | 59.00 | 59.00 | 0.51% | 3,715 |
| Aug 19, 2026 | 61.00 | 61.00 | 57.00 | 58.70 | 58.70 | -2.17% | 10,480 |
| Aug 18, 2026 | 58.60 | 61.50 | 58.10 | 60.00 | 60.00 | 2.56% | 7,350 |
| Aug 17, 2026 | 59.20 | 60.10 | 58.50 | 58.50 | 58.50 | -2.50% | 6,715 |
| Aug 14, 2026 | 59.40 | 60.30 | 58.60 | 60.00 | 60.00 | 1.01% | 8,485 |
| Aug 13, 2026 | 61.00 | 61.10 | 59.30 | 59.40 | 59.40 | -1.98% | 7,726 |
| Aug 12, 2026 | 61.20 | 61.20 | 59.50 | 60.60 | 60.60 | -0.66% | 9,539 |
| Aug 11, 2026 | 62.00 | 62.00 | 60.40 | 61.00 | 61.00 | -0.65% | 7,298 |
| Aug 10, 2026 | 62.50 | 62.80 | 61.20 | 61.40 | 61.40 | -1.76% | 5,888 |
| Aug 7, 2026 | 63.40 | 63.40 | 60.40 | 62.50 | 62.50 | 1.07% | 17,359 |
| Aug 6, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 61.84 | 1.59% | 8,659 |
| Aug 5, 2026 | 62.80 | 64.00 | 62.00 | 63.00 | 60.87 | 0.32% | 10,895 |
| Aug 4, 2026 | 61.30 | 63.30 | 61.30 | 62.80 | 60.68 | 2.45% | 15,341 |
| Aug 3, 2026 | 61.00 | 61.80 | 61.00 | 61.30 | 59.23 | 0.49% | 5,019 |
| Jul 31, 2026 | 61.90 | 61.90 | 60.40 | 61.00 | 58.94 | -0.97% | 6,421 |
| Jul 30, 2026 | 61.20 | 62.50 | 61.20 | 61.60 | 59.52 | 0.98% | 6,848 |
| Jul 29, 2026 | 61.00 | 61.40 | 60.50 | 61.00 | 58.94 | -0.33% | 3,167 |
| Jul 28, 2026 | 61.80 | 61.80 | 60.90 | 61.20 | 59.13 | -0.97% | 5,837 |
| Jul 27, 2026 | 62.00 | 62.30 | 61.00 | 61.80 | 59.71 | - | 2,858 |
| Jul 24, 2026 | 61.90 | 62.40 | 61.20 | 61.80 | 59.71 | -0.32% | 4,148 |
| Jul 23, 2026 | 63.00 | 63.00 | 61.50 | 62.00 | 59.91 | -1.27% | 4,105 |
| Jul 22, 2026 | 61.80 | 63.00 | 61.70 | 62.80 | 60.68 | 1.95% | 8,221 |
| Jul 21, 2026 | 60.40 | 61.90 | 60.00 | 61.60 | 59.52 | 1.99% | 7,681 |
| Jul 20, 2026 | 60.90 | 61.10 | 59.70 | 60.40 | 58.36 | -1.31% | 6,218 |
| Jul 17, 2026 | 61.20 | 61.70 | 60.40 | 61.20 | 59.13 | - | 5,673 |
| Jul 16, 2026 | 60.90 | 61.60 | 60.40 | 61.20 | 59.13 | 0.33% | 5,561 |
| Jul 15, 2026 | 61.40 | 62.80 | 60.40 | 61.00 | 58.94 | - | 8,021 |
| Jul 14, 2026 | 61.50 | 62.20 | 60.40 | 61.00 | 58.94 | -2.09% | 6,149 |
| Jul 13, 2026 | 63.40 | 64.00 | 62.00 | 62.30 | 60.20 | -0.95% | 7,125 |
| Jul 10, 2026 | 61.60 | 63.20 | 61.00 | 62.90 | 60.78 | 3.97% | 8,737 |
| Jul 9, 2026 | 60.90 | 61.70 | 59.20 | 60.50 | 58.46 | -0.17% | 6,527 |
| Jul 8, 2026 | 63.60 | 63.60 | 58.00 | 60.60 | 58.55 | -3.81% | 13,552 |
| Jul 7, 2026 | 63.90 | 64.00 | 61.60 | 63.00 | 60.87 | - | 6,841 |
| Jul 6, 2026 | 62.50 | 64.00 | 62.30 | 63.00 | 60.87 | 1.78% | 12,535 |
| Jul 3, 2026 | 61.00 | 62.50 | 60.50 | 61.90 | 59.81 | 3.17% | 12,950 |
| Jul 2, 2026 | 58.50 | 61.00 | 58.00 | 60.00 | 57.98 | 2.56% | 6,277 |
| Jul 1, 2026 | 59.80 | 59.80 | 58.00 | 58.50 | 56.53 | -0.85% | 5,542 |
| Jun 30, 2026 | 56.00 | 61.40 | 56.00 | 59.00 | 57.01 | 7.27% | 13,461 |
| Jun 29, 2026 | 54.00 | 56.00 | 52.90 | 55.00 | 53.14 | 2.80% | 8,532 |