Atrem S.A. (WSE:ATR)
Poland · Delayed Price · Currency is PLN 55.60
-0.20 (-0.36%)
Oct 16, 2026, 9:23 AM CET
Atrem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 56.10 | 56.60 | 55.60 | 55.60 | 55.60 | -0.36% | 666 |
| Oct 15, 2026 | 55.50 | 56.70 | 55.00 | 55.80 | 55.80 | 0.36% | 4,720 |
| Oct 14, 2026 | 56.50 | 57.10 | 55.10 | 55.60 | 55.60 | -1.77% | 7,864 |
| Oct 13, 2026 | 57.00 | 57.40 | 56.10 | 56.60 | 56.60 | - | 11,953 |
| Oct 12, 2026 | 55.20 | 57.20 | 54.20 | 56.60 | 56.60 | 2.54% | 11,349 |
| Oct 9, 2026 | 53.50 | 55.30 | 52.90 | 55.20 | 55.20 | 3.37% | 18,374 |
| Oct 8, 2026 | 53.90 | 53.90 | 53.00 | 53.40 | 53.40 | -1.11% | 3,812 |
| Oct 7, 2026 | 54.00 | 55.30 | 53.60 | 54.00 | 54.00 | -0.18% | 5,678 |
| Oct 6, 2026 | 54.20 | 54.80 | 53.70 | 54.10 | 54.10 | 0.19% | 2,979 |
| Oct 5, 2026 | 53.80 | 54.50 | 52.60 | 54.00 | 54.00 | 1.89% | 7,377 |
| Oct 2, 2026 | 53.90 | 53.90 | 52.30 | 53.00 | 53.00 | -0.56% | 6,694 |
| Oct 1, 2026 | 54.70 | 54.90 | 50.00 | 53.30 | 53.30 | -2.38% | 11,793 |
| Sep 30, 2026 | 54.30 | 54.60 | 53.60 | 54.60 | 54.60 | 0.37% | 3,223 |
| Sep 29, 2026 | 54.30 | 55.20 | 53.70 | 54.40 | 54.40 | -0.73% | 5,434 |
| Sep 28, 2026 | 55.90 | 55.90 | 54.10 | 54.80 | 54.80 | -1.26% | 6,660 |
| Sep 25, 2026 | 55.30 | 56.00 | 55.20 | 55.50 | 55.50 | 0.54% | 4,473 |
| Sep 24, 2026 | 55.00 | 56.40 | 54.40 | 55.20 | 55.20 | 0.36% | 7,667 |
| Sep 23, 2026 | 55.40 | 56.00 | 54.30 | 55.00 | 55.00 | -0.72% | 7,090 |
| Sep 22, 2026 | 55.50 | 56.00 | 54.50 | 55.40 | 55.40 | -0.36% | 10,274 |
| Sep 21, 2026 | 53.90 | 55.90 | 53.90 | 55.60 | 55.60 | 3.93% | 11,735 |
| Sep 18, 2026 | 54.30 | 54.80 | 53.50 | 53.50 | 53.50 | -0.56% | 15,430 |
| Sep 17, 2026 | 54.60 | 54.70 | 53.50 | 53.80 | 53.80 | -0.37% | 10,147 |
| Sep 16, 2026 | 53.70 | 54.80 | 53.30 | 54.00 | 54.00 | 1.12% | 4,848 |
| Sep 15, 2026 | 55.40 | 55.40 | 53.00 | 53.40 | 53.40 | -2.38% | 11,184 |
| Sep 14, 2026 | 56.00 | 56.80 | 54.30 | 54.70 | 54.70 | -1.80% | 13,765 |
| Sep 11, 2026 | 54.80 | 56.00 | 54.70 | 55.70 | 55.70 | 3.34% | 11,423 |
| Sep 10, 2026 | 53.40 | 56.00 | 53.40 | 53.90 | 53.90 | 1.13% | 21,517 |
| Sep 9, 2026 | 54.70 | 55.00 | 53.30 | 53.30 | 53.30 | -2.20% | 9,953 |
| Sep 8, 2026 | 53.40 | 54.70 | 53.40 | 54.50 | 54.50 | 2.06% | 9,224 |
| Sep 7, 2026 | 54.40 | 54.80 | 53.30 | 53.40 | 53.40 | - | 15,639 |
| 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 |