Atrem S.A. (WSE:ATR)
Poland · Delayed Price · Currency is PLN 53.50
+1.00 (1.90%)
Jun 26, 2026, 5:00 PM CET
Atrem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 53.30 | 54.90 | 52.30 | 53.50 | 53.50 | 1.90% | 8,437 |
| Jun 25, 2026 | 52.40 | 54.00 | 51.90 | 52.50 | 52.50 | 0.19% | 5,411 |
| Jun 24, 2026 | 53.50 | 54.00 | 52.30 | 52.40 | 52.40 | -2.06% | 4,499 |
| Jun 23, 2026 | 53.80 | 54.00 | 53.50 | 53.50 | 53.50 | -0.56% | 2,390 |
| Jun 22, 2026 | 55.20 | 55.70 | 53.50 | 53.80 | 53.80 | -2.54% | 8,424 |
| Jun 19, 2026 | 55.30 | 56.40 | 52.60 | 55.20 | 55.20 | -0.36% | 17,774 |
| Jun 18, 2026 | 56.50 | 56.50 | 55.00 | 55.40 | 55.40 | -2.12% | 10,587 |
| Jun 17, 2026 | 58.20 | 58.20 | 56.00 | 56.60 | 56.60 | -2.25% | 7,595 |
| Jun 16, 2026 | 57.80 | 59.60 | 57.30 | 57.90 | 57.90 | 0.70% | 6,924 |
| Jun 15, 2026 | 56.40 | 58.50 | 56.30 | 57.50 | 57.50 | 1.95% | 5,140 |
| Jun 12, 2026 | 55.80 | 57.00 | 55.80 | 56.40 | 56.40 | 1.08% | 7,131 |
| Jun 11, 2026 | 56.00 | 56.40 | 55.80 | 55.80 | 55.80 | -1.06% | 10,478 |
| Jun 10, 2026 | 57.80 | 57.80 | 56.20 | 56.40 | 56.40 | -1.91% | 3,980 |
| Jun 9, 2026 | 58.00 | 59.60 | 57.00 | 57.50 | 57.50 | -0.86% | 6,925 |
| Jun 8, 2026 | 58.00 | 58.20 | 57.50 | 58.00 | 58.00 | - | 5,353 |
| Jun 5, 2026 | 58.00 | 58.80 | 58.00 | 58.00 | 58.00 | - | 4,524 |
| Jun 3, 2026 | 58.10 | 58.90 | 58.00 | 58.00 | 58.00 | -0.17% | 11,676 |
| Jun 2, 2026 | 57.90 | 59.20 | 57.70 | 58.10 | 58.10 | 0.69% | 8,273 |
| Jun 1, 2026 | 57.80 | 58.40 | 57.60 | 57.70 | 57.70 | -1.20% | 10,514 |
| May 29, 2026 | 57.70 | 59.00 | 57.50 | 58.40 | 58.40 | 1.21% | 4,707 |
| May 28, 2026 | 57.50 | 58.00 | 57.10 | 57.70 | 57.70 | 0.17% | 4,353 |
| May 27, 2026 | 59.30 | 59.60 | 57.00 | 57.60 | 57.60 | -2.87% | 9,504 |
| May 26, 2026 | 57.70 | 59.60 | 57.70 | 59.30 | 59.30 | 2.95% | 8,238 |
| May 25, 2026 | 58.50 | 58.70 | 56.70 | 57.60 | 57.60 | -1.54% | 17,822 |
| May 22, 2026 | 61.00 | 61.00 | 57.20 | 58.50 | 58.50 | -4.10% | 32,432 |
| May 21, 2026 | 60.20 | 61.50 | 60.20 | 61.00 | 61.00 | 1.50% | 9,223 |
| May 20, 2026 | 64.40 | 64.70 | 58.70 | 60.10 | 60.10 | -5.65% | 56,924 |
| May 19, 2026 | 63.20 | 66.00 | 62.00 | 63.70 | 63.70 | 0.63% | 20,862 |
| May 18, 2026 | 64.00 | 65.00 | 62.00 | 63.30 | 63.30 | -0.94% | 10,423 |
| May 15, 2026 | 62.80 | 65.50 | 60.00 | 63.90 | 63.90 | 2.08% | 14,605 |
| May 14, 2026 | 60.00 | 62.60 | 60.00 | 62.60 | 62.60 | 4.86% | 13,530 |
| May 13, 2026 | 60.30 | 61.80 | 59.40 | 59.70 | 59.70 | -0.50% | 11,758 |
| May 12, 2026 | 63.90 | 63.90 | 60.00 | 60.00 | 60.00 | -5.96% | 23,677 |
| May 11, 2026 | 65.30 | 65.30 | 62.70 | 63.80 | 63.80 | -2.30% | 10,430 |
| May 8, 2026 | 67.00 | 67.00 | 63.60 | 65.30 | 65.30 | -2.25% | 11,080 |
| May 7, 2026 | 66.30 | 67.00 | 66.00 | 66.80 | 66.80 | 1.21% | 9,556 |
| May 6, 2026 | 64.90 | 67.80 | 64.20 | 66.00 | 66.00 | 2.17% | 34,293 |
| May 5, 2026 | 64.60 | 64.60 | 63.80 | 64.60 | 64.60 | 0.94% | 12,819 |
| May 4, 2026 | 62.50 | 64.60 | 62.10 | 64.00 | 64.00 | 3.23% | 13,949 |
| Apr 30, 2026 | 59.70 | 62.00 | 58.50 | 62.00 | 62.00 | 3.85% | 23,449 |
| Apr 29, 2026 | 62.40 | 62.50 | 59.00 | 59.70 | 59.70 | -4.33% | 14,643 |
| Apr 28, 2026 | 64.80 | 65.00 | 62.30 | 62.40 | 62.40 | -3.70% | 9,085 |
| Apr 27, 2026 | 62.40 | 65.20 | 62.40 | 64.80 | 64.80 | 3.85% | 13,995 |
| Apr 24, 2026 | 63.40 | 63.50 | 61.60 | 62.40 | 62.40 | -1.58% | 9,694 |
| Apr 23, 2026 | 63.90 | 64.00 | 60.50 | 63.40 | 63.40 | -0.78% | 17,951 |
| Apr 22, 2026 | 64.90 | 66.00 | 63.50 | 63.90 | 63.90 | -1.69% | 20,770 |
| Apr 21, 2026 | 63.00 | 65.00 | 62.50 | 65.00 | 65.00 | 4.84% | 40,483 |
| Apr 20, 2026 | 59.00 | 62.20 | 58.80 | 62.00 | 62.00 | 5.44% | 25,263 |
| Apr 17, 2026 | 57.20 | 61.00 | 57.20 | 58.80 | 58.80 | 2.98% | 36,344 |
| Apr 16, 2026 | 58.40 | 59.20 | 56.60 | 57.10 | 57.10 | -2.23% | 20,973 |