Zaklad Budowy Maszyn ZREMB - Chojnice S.A. (WSE:ZRE)
Poland · Delayed Price · Currency is PLN 10.24
+0.79 (8.36%)
Sep 12, 2025, 3:42 PM CET
WSE:ZRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 9.62 | 9.79 | 9.19 | 9.45 | 9.45 | -1.77% | 202,653 |
| Sep 10, 2025 | 8.48 | 9.75 | 8.48 | 9.62 | 9.62 | 15.62% | 534,206 |
| Sep 9, 2025 | 8.17 | 8.59 | 8.02 | 8.32 | 8.32 | 1.59% | 223,876 |
| Sep 8, 2025 | 8.12 | 8.42 | 8.00 | 8.19 | 8.19 | 1.49% | 132,284 |
| Sep 5, 2025 | 7.81 | 8.20 | 7.72 | 8.07 | 8.07 | 3.20% | 89,820 |
| Sep 4, 2025 | 7.78 | 7.85 | 7.63 | 7.82 | 7.82 | 1.96% | 27,587 |
| Sep 3, 2025 | 7.82 | 7.85 | 7.66 | 7.67 | 7.67 | -1.92% | 15,893 |
| Sep 2, 2025 | 7.80 | 7.85 | 7.61 | 7.82 | 7.82 | -0.51% | 22,362 |
| Sep 1, 2025 | 7.70 | 7.90 | 7.70 | 7.86 | 7.86 | 2.08% | 11,304 |
| Aug 29, 2025 | 7.76 | 7.90 | 7.51 | 7.70 | 7.70 | -0.77% | 123,318 |
| Aug 28, 2025 | 7.78 | 8.00 | 7.69 | 7.76 | 7.76 | -1.15% | 35,827 |
| Aug 27, 2025 | 8.08 | 8.15 | 7.72 | 7.85 | 7.85 | -3.09% | 41,432 |
| Aug 26, 2025 | 8.12 | 8.18 | 7.93 | 8.10 | 8.10 | -1.22% | 47,264 |
| Aug 25, 2025 | 8.15 | 8.30 | 7.60 | 8.20 | 8.20 | 2.89% | 275,290 |
| Aug 22, 2025 | 6.90 | 8.34 | 6.82 | 7.97 | 7.97 | 14.18% | 563,554 |
| Aug 21, 2025 | 6.99 | 7.00 | 6.75 | 6.98 | 6.98 | - | 16,526 |
| Aug 20, 2025 | 6.93 | 7.00 | 6.89 | 6.98 | 6.98 | -0.29% | 27,699 |
| Aug 19, 2025 | 7.26 | 7.26 | 7.00 | 7.00 | 7.00 | -3.45% | 28,911 |
| Aug 18, 2025 | 7.06 | 7.25 | 6.97 | 7.25 | 7.25 | 3.57% | 18,333 |
| Aug 14, 2025 | 7.03 | 7.13 | 6.95 | 7.00 | 7.00 | -1.82% | 11,377 |
| Aug 13, 2025 | 7.13 | 7.20 | 7.04 | 7.13 | 7.13 | - | 7,341 |
| Aug 12, 2025 | 7.08 | 7.37 | 7.05 | 7.13 | 7.13 | 0.71% | 51,006 |
| Aug 11, 2025 | 7.09 | 7.26 | 7.05 | 7.08 | 7.08 | 0.43% | 21,195 |
| Aug 8, 2025 | 7.03 | 7.14 | 7.03 | 7.05 | 7.05 | 0.43% | 6,675 |
| Aug 7, 2025 | 7.29 | 7.29 | 7.00 | 7.02 | 7.02 | -3.70% | 36,156 |
| Aug 6, 2025 | 7.17 | 7.30 | 7.08 | 7.29 | 7.29 | 1.67% | 11,929 |
| Aug 5, 2025 | 7.17 | 7.44 | 7.02 | 7.17 | 7.17 | 0.14% | 49,393 |
| Aug 4, 2025 | 7.05 | 7.30 | 6.85 | 7.16 | 7.16 | 0.85% | 47,866 |
| Aug 1, 2025 | 7.25 | 7.29 | 7.00 | 7.10 | 7.10 | -2.34% | 34,683 |
| Jul 31, 2025 | 7.30 | 7.30 | 7.16 | 7.27 | 7.27 | 0.28% | 18,045 |
| Jul 30, 2025 | 7.39 | 7.39 | 7.12 | 7.25 | 7.25 | -1.89% | 34,620 |
| Jul 29, 2025 | 7.45 | 7.45 | 7.30 | 7.39 | 7.39 | 0.41% | 12,278 |
| Jul 28, 2025 | 7.41 | 7.51 | 7.35 | 7.36 | 7.36 | -2.00% | 34,252 |
| Jul 25, 2025 | 7.47 | 7.57 | 7.40 | 7.51 | 7.51 | 1.49% | 62,653 |
| Jul 24, 2025 | 7.25 | 7.54 | 7.00 | 7.40 | 7.40 | 3.50% | 81,528 |
| Jul 23, 2025 | 6.80 | 7.19 | 6.80 | 7.15 | 7.15 | 5.15% | 69,069 |
| Jul 22, 2025 | 6.60 | 6.85 | 6.60 | 6.80 | 6.80 | 0.74% | 37,907 |
| Jul 21, 2025 | 6.68 | 6.80 | 6.67 | 6.75 | 6.75 | 1.05% | 38,084 |
| Jul 18, 2025 | 6.60 | 6.70 | 6.52 | 6.68 | 6.68 | 1.21% | 17,709 |
| Jul 17, 2025 | 6.49 | 6.70 | 6.42 | 6.60 | 6.60 | 1.69% | 24,907 |
| Jul 16, 2025 | 6.50 | 6.68 | 6.36 | 6.49 | 6.49 | 0.62% | 25,695 |
| Jul 15, 2025 | 6.70 | 6.75 | 6.40 | 6.45 | 6.45 | -3.73% | 36,254 |
| Jul 14, 2025 | 6.55 | 6.98 | 6.55 | 6.70 | 6.70 | 2.29% | 38,163 |
| Jul 11, 2025 | 6.43 | 6.55 | 6.35 | 6.55 | 6.55 | 1.71% | 17,293 |
| Jul 10, 2025 | 6.60 | 6.70 | 6.43 | 6.44 | 6.44 | -2.13% | 23,735 |
| Jul 9, 2025 | 6.55 | 6.70 | 6.50 | 6.58 | 6.58 | -1.05% | 49,262 |
| Jul 8, 2025 | 6.30 | 6.65 | 6.28 | 6.65 | 6.65 | 5.56% | 55,455 |
| Jul 7, 2025 | 6.55 | 6.64 | 6.25 | 6.30 | 6.30 | -5.97% | 122,190 |
| Jul 4, 2025 | 6.68 | 6.72 | 6.50 | 6.70 | 6.70 | 0.60% | 43,889 |
| Jul 3, 2025 | 6.99 | 7.03 | 6.57 | 6.66 | 6.66 | -4.45% | 61,759 |