Zaklad Budowy Maszyn ZREMB - Chojnice S.A. (WSE:ZRE)
Poland · Delayed Price · Currency is PLN 10.98
-0.02 (-0.18%)
At close: Feb 27, 2026
WSE:ZRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 11.00 | 11.08 | 10.68 | 10.98 | 10.98 | -0.18% | 81,332 |
| Feb 26, 2026 | 10.98 | 11.16 | 10.80 | 11.00 | 11.00 | 0.18% | 45,634 |
| Feb 25, 2026 | 11.40 | 11.40 | 10.70 | 10.98 | 10.98 | -2.31% | 77,781 |
| Feb 24, 2026 | 11.62 | 11.62 | 10.86 | 11.24 | 11.24 | -2.09% | 162,096 |
| Feb 23, 2026 | 10.90 | 11.74 | 10.90 | 11.48 | 11.48 | 5.32% | 260,495 |
| Feb 20, 2026 | 10.60 | 11.12 | 10.54 | 10.90 | 10.90 | 2.83% | 99,644 |
| Feb 19, 2026 | 10.60 | 10.80 | 10.40 | 10.60 | 10.60 | 0.95% | 55,304 |
| Feb 18, 2026 | 10.16 | 10.56 | 9.98 | 10.50 | 10.50 | 6.28% | 98,640 |
| Feb 17, 2026 | 10.18 | 10.22 | 9.88 | 9.88 | 9.88 | -1.40% | 26,506 |
| Feb 16, 2026 | 9.94 | 10.20 | 9.86 | 10.02 | 10.02 | 2.24% | 30,272 |
| Feb 13, 2026 | 10.10 | 10.10 | 9.40 | 9.80 | 9.80 | -2.97% | 87,757 |
| Feb 12, 2026 | 10.00 | 10.30 | 9.90 | 10.10 | 10.10 | 1.51% | 61,286 |
| Feb 11, 2026 | 9.60 | 10.14 | 9.51 | 9.95 | 9.95 | 4.74% | 149,774 |
| Feb 10, 2026 | 9.38 | 9.66 | 9.38 | 9.50 | 9.50 | 1.28% | 73,854 |
| Feb 9, 2026 | 9.46 | 9.58 | 9.35 | 9.38 | 9.38 | - | 25,159 |
| Feb 6, 2026 | 9.55 | 9.58 | 9.23 | 9.38 | 9.38 | -0.21% | 51,573 |
| Feb 5, 2026 | 9.00 | 9.46 | 8.75 | 9.40 | 9.40 | 6.46% | 178,863 |
| Feb 4, 2026 | 9.06 | 9.06 | 8.75 | 8.83 | 8.83 | -1.89% | 25,268 |
| Feb 3, 2026 | 8.86 | 9.13 | 8.65 | 9.00 | 9.00 | 2.27% | 34,124 |
| Feb 2, 2026 | 9.00 | 9.00 | 8.70 | 8.80 | 8.80 | -1.57% | 21,502 |
| Jan 30, 2026 | 8.81 | 8.98 | 8.70 | 8.94 | 8.94 | 1.48% | 20,976 |
| Jan 29, 2026 | 9.20 | 9.20 | 8.65 | 8.81 | 8.81 | -3.61% | 64,554 |
| Jan 28, 2026 | 8.96 | 9.22 | 8.88 | 9.14 | 9.14 | 3.39% | 142,508 |
| Jan 27, 2026 | 8.43 | 8.88 | 8.43 | 8.84 | 8.84 | 5.87% | 56,663 |
| Jan 26, 2026 | 8.69 | 8.69 | 8.21 | 8.35 | 8.35 | -4.02% | 37,816 |
| Jan 23, 2026 | 8.60 | 8.72 | 8.50 | 8.70 | 8.70 | -0.23% | 27,976 |
| Jan 22, 2026 | 8.80 | 8.80 | 8.51 | 8.72 | 8.72 | - | 14,338 |
| Jan 21, 2026 | 8.60 | 8.76 | 8.53 | 8.72 | 8.72 | -0.91% | 7,635 |
| Jan 20, 2026 | 8.86 | 8.88 | 8.46 | 8.80 | 8.80 | -0.56% | 19,897 |
| Jan 19, 2026 | 8.49 | 8.88 | 8.38 | 8.85 | 8.85 | 6.24% | 38,388 |
| Jan 16, 2026 | 8.68 | 8.68 | 8.32 | 8.33 | 8.33 | -2.34% | 12,265 |
| Jan 15, 2026 | 8.20 | 9.00 | 7.96 | 8.53 | 8.53 | 2.03% | 72,094 |
| Jan 14, 2026 | 8.46 | 8.57 | 8.23 | 8.36 | 8.36 | -2.22% | 22,789 |
| Jan 13, 2026 | 8.48 | 8.57 | 8.34 | 8.55 | 8.55 | 0.83% | 14,289 |
| Jan 12, 2026 | 8.90 | 8.95 | 8.39 | 8.48 | 8.48 | -2.30% | 30,971 |
| Jan 9, 2026 | 8.71 | 8.96 | 8.61 | 8.68 | 8.68 | 1.76% | 27,655 |
| Jan 8, 2026 | 8.76 | 8.78 | 8.35 | 8.53 | 8.53 | -2.29% | 89,389 |
| Jan 7, 2026 | 8.81 | 9.10 | 8.60 | 8.73 | 8.73 | 1.28% | 94,970 |
| Jan 5, 2026 | 8.14 | 8.72 | 8.14 | 8.62 | 8.62 | 6.16% | 91,789 |
| Jan 2, 2026 | 7.92 | 8.13 | 7.81 | 8.12 | 8.12 | 4.77% | 37,490 |
| Dec 30, 2025 | 7.18 | 7.85 | 7.18 | 7.75 | 7.75 | 7.79% | 62,210 |
| Dec 29, 2025 | 7.10 | 7.22 | 7.08 | 7.19 | 7.19 | 1.27% | 14,875 |
| Dec 23, 2025 | 7.20 | 7.20 | 7.03 | 7.10 | 7.10 | -1.39% | 129,832 |
| Dec 22, 2025 | 7.60 | 7.60 | 7.16 | 7.20 | 7.20 | -4.76% | 78,178 |
| Dec 19, 2025 | 7.51 | 7.59 | 7.20 | 7.56 | 7.56 | 0.67% | 84,064 |
| Dec 18, 2025 | 7.43 | 7.54 | 7.43 | 7.51 | 7.51 | 0.40% | 68,191 |
| Dec 17, 2025 | 7.45 | 7.53 | 7.42 | 7.48 | 7.48 | -0.66% | 51,556 |
| Dec 16, 2025 | 7.60 | 7.60 | 7.48 | 7.53 | 7.53 | -1.57% | 48,878 |
| Dec 15, 2025 | 7.90 | 7.98 | 7.42 | 7.65 | 7.65 | -4.37% | 206,893 |
| Dec 12, 2025 | 8.12 | 8.20 | 7.81 | 8.00 | 8.00 | -2.44% | 115,891 |