Zaklad Budowy Maszyn ZREMB - Chojnice S.A. (WSE:ZRE)
Poland · Delayed Price · Currency is PLN 11.18
+0.42 (3.90%)
Oct 10, 2025, 5:03 PM CET
WSE:ZRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 10.80 | 11.28 | 10.60 | 11.18 | 11.18 | 3.90% | 55,742 |
| Oct 9, 2025 | 10.88 | 11.40 | 10.62 | 10.76 | 10.76 | 0.19% | 169,663 |
| Oct 8, 2025 | 10.40 | 11.00 | 10.34 | 10.74 | 10.74 | 3.27% | 124,956 |
| Oct 7, 2025 | 10.36 | 10.58 | 10.32 | 10.40 | 10.40 | 0.97% | 13,521 |
| Oct 6, 2025 | 10.42 | 10.70 | 10.24 | 10.30 | 10.30 | 0.78% | 66,101 |
| Oct 3, 2025 | 10.82 | 10.82 | 10.06 | 10.22 | 10.22 | -3.77% | 65,348 |
| Oct 2, 2025 | 10.60 | 10.94 | 10.32 | 10.62 | 10.62 | 2.12% | 92,619 |
| Oct 1, 2025 | 10.04 | 10.80 | 9.76 | 10.40 | 10.40 | 4.31% | 113,098 |
| Sep 30, 2025 | 9.85 | 10.04 | 9.70 | 9.97 | 9.97 | 1.22% | 29,202 |
| Sep 29, 2025 | 10.00 | 10.12 | 9.64 | 9.85 | 9.85 | -0.91% | 38,504 |
| Sep 26, 2025 | 9.60 | 9.96 | 9.28 | 9.94 | 9.94 | 2.69% | 124,989 |
| Sep 25, 2025 | 10.00 | 10.10 | 9.56 | 9.68 | 9.68 | -3.97% | 59,614 |
| Sep 24, 2025 | 10.04 | 10.22 | 9.93 | 10.08 | 10.08 | - | 63,759 |
| Sep 23, 2025 | 10.44 | 10.66 | 10.00 | 10.08 | 10.08 | -3.45% | 127,061 |
| Sep 22, 2025 | 10.70 | 11.22 | 10.10 | 10.44 | 10.44 | -0.38% | 136,368 |
| Sep 19, 2025 | 10.20 | 10.48 | 10.10 | 10.48 | 10.48 | 3.76% | 41,559 |
| Sep 18, 2025 | 10.24 | 10.66 | 9.84 | 10.10 | 10.10 | -2.13% | 237,792 |
| Sep 17, 2025 | 10.92 | 11.22 | 10.30 | 10.32 | 10.32 | -6.52% | 213,352 |
| Sep 16, 2025 | 10.80 | 11.64 | 10.50 | 11.04 | 11.04 | 3.18% | 375,274 |
| Sep 15, 2025 | 9.99 | 10.72 | 9.95 | 10.70 | 10.70 | 7.97% | 174,712 |
| Sep 12, 2025 | 9.46 | 10.40 | 9.30 | 9.91 | 9.91 | 4.87% | 267,115 |
| Sep 11, 2025 | 9.62 | 9.79 | 9.19 | 9.45 | 9.45 | -1.77% | 202,693 |
| 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 |