Atrem S.A. (WSE:ATR)
Poland · Delayed Price · Currency is PLN 62.60
+2.90 (4.86%)
May 14, 2026, 5:04 PM CET
Atrem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 59.00 | 59.80 | 58.30 | 58.40 | 58.40 | -0.68% | 13,918 |
| Apr 14, 2026 | 57.20 | 59.90 | 56.20 | 58.80 | 58.80 | 3.70% | 52,147 |
| Apr 13, 2026 | 52.90 | 56.90 | 52.60 | 56.70 | 56.70 | 6.98% | 37,668 |
| Apr 10, 2026 | 52.00 | 53.70 | 52.00 | 53.00 | 53.00 | 7.83% | 50,179 |
| Apr 9, 2026 | 49.20 | 50.00 | 48.95 | 49.15 | 49.15 | -1.21% | 5,176 |
| Apr 8, 2026 | 49.55 | 52.00 | 48.55 | 49.75 | 49.75 | 2.47% | 18,412 |
| Apr 7, 2026 | 49.30 | 49.90 | 47.30 | 48.55 | 48.55 | -1.72% | 8,844 |
| Apr 2, 2026 | 48.00 | 49.40 | 48.00 | 49.40 | 49.40 | - | 5,736 |
| Apr 1, 2026 | 48.60 | 50.60 | 48.50 | 49.40 | 49.40 | 1.44% | 12,100 |
| Mar 31, 2026 | 47.70 | 48.90 | 47.10 | 48.70 | 48.70 | 1.88% | 3,001 |
| Mar 30, 2026 | 49.00 | 49.00 | 46.50 | 47.80 | 47.80 | -3.82% | 12,043 |
| Mar 27, 2026 | 49.90 | 50.00 | 48.60 | 49.70 | 49.70 | 0.20% | 5,016 |
| Mar 26, 2026 | 50.60 | 50.80 | 48.00 | 49.60 | 49.60 | 0.40% | 7,198 |
| Mar 25, 2026 | 48.70 | 50.80 | 48.20 | 49.40 | 49.40 | 7.63% | 22,302 |
| Mar 24, 2026 | 45.90 | 46.40 | 45.00 | 45.90 | 45.90 | -0.22% | 3,701 |
| Mar 23, 2026 | 45.00 | 46.80 | 43.00 | 46.00 | 46.00 | -0.86% | 34,307 |
| Mar 20, 2026 | 46.00 | 48.00 | 45.10 | 46.40 | 46.40 | 0.87% | 7,144 |
| Mar 19, 2026 | 46.00 | 46.20 | 44.10 | 46.00 | 46.00 | -1.08% | 9,814 |
| Mar 18, 2026 | 48.00 | 48.70 | 46.50 | 46.50 | 46.50 | -1.90% | 12,050 |
| Mar 17, 2026 | 46.30 | 48.40 | 46.00 | 47.40 | 47.40 | 2.38% | 30,306 |
| Mar 16, 2026 | 47.60 | 48.00 | 44.50 | 46.30 | 46.30 | -3.74% | 30,753 |
| Mar 13, 2026 | 49.20 | 49.20 | 47.30 | 48.10 | 48.10 | -2.63% | 10,944 |
| Mar 12, 2026 | 50.20 | 50.40 | 49.30 | 49.40 | 49.40 | -1.20% | 6,366 |
| Mar 11, 2026 | 52.00 | 52.00 | 49.30 | 50.00 | 50.00 | -4.21% | 12,386 |
| Mar 10, 2026 | 51.80 | 54.40 | 51.00 | 52.20 | 52.20 | 1.95% | 10,816 |
| Mar 9, 2026 | 51.00 | 51.80 | 50.00 | 51.20 | 51.20 | -1.54% | 18,908 |
| Mar 6, 2026 | 54.00 | 54.40 | 51.60 | 52.00 | 52.00 | -4.76% | 8,424 |
| Mar 5, 2026 | 54.00 | 57.00 | 53.40 | 54.60 | 54.60 | -0.36% | 7,491 |
| Mar 4, 2026 | 50.40 | 55.20 | 50.40 | 54.80 | 54.80 | 8.73% | 9,285 |
| Mar 3, 2026 | 54.00 | 55.00 | 50.40 | 50.40 | 50.40 | -6.32% | 15,327 |