Zaklad Budowy Maszyn ZREMB - Chojnice S.A. (WSE:ZRE)
Poland · Delayed Price · Currency is PLN 8.73
+0.11 (1.28%)
Jan 7, 2026, 5:00 PM CET
WSE:ZRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 8.37 | 8.39 | 8.14 | 8.20 | 8.20 | -2.26% | 31,741 |
| Dec 10, 2025 | 8.65 | 8.71 | 8.13 | 8.39 | 8.39 | -2.56% | 102,829 |
| Dec 9, 2025 | 8.71 | 8.76 | 8.60 | 8.61 | 8.61 | -0.58% | 15,244 |
| Dec 8, 2025 | 8.45 | 8.74 | 8.41 | 8.66 | 8.66 | 1.88% | 14,997 |
| Dec 5, 2025 | 8.50 | 8.53 | 8.41 | 8.50 | 8.50 | - | 16,682 |
| Dec 4, 2025 | 8.69 | 8.75 | 8.45 | 8.50 | 8.50 | -0.47% | 10,905 |
| Dec 3, 2025 | 8.75 | 8.86 | 8.50 | 8.54 | 8.54 | -2.84% | 21,973 |
| Dec 2, 2025 | 8.79 | 8.80 | 8.45 | 8.79 | 8.79 | -1.12% | 18,951 |
| Dec 1, 2025 | 8.85 | 8.93 | 8.75 | 8.89 | 8.89 | -0.67% | 15,232 |
| Nov 28, 2025 | 8.94 | 9.10 | 8.80 | 8.95 | 8.95 | 0.11% | 23,874 |
| Nov 27, 2025 | 8.70 | 9.10 | 8.64 | 8.94 | 8.94 | 2.76% | 55,166 |
| Nov 26, 2025 | 8.40 | 8.79 | 8.36 | 8.70 | 8.70 | 3.57% | 32,129 |
| Nov 25, 2025 | 8.51 | 8.78 | 8.28 | 8.40 | 8.40 | -1.75% | 36,110 |
| Nov 24, 2025 | 9.20 | 9.27 | 8.28 | 8.55 | 8.55 | -8.06% | 264,086 |
| Nov 21, 2025 | 9.40 | 9.70 | 9.30 | 9.30 | 9.30 | -5.10% | 16,221 |
| Nov 20, 2025 | 9.60 | 9.80 | 9.56 | 9.80 | 9.80 | 2.51% | 10,053 |
| Nov 19, 2025 | 9.55 | 9.59 | 9.33 | 9.56 | 9.56 | 1.06% | 8,937 |
| Nov 18, 2025 | 9.61 | 9.75 | 9.33 | 9.46 | 9.46 | -3.27% | 20,109 |
| Nov 17, 2025 | 9.89 | 9.89 | 9.64 | 9.78 | 9.78 | -0.41% | 8,728 |
| Nov 14, 2025 | 9.96 | 10.10 | 9.63 | 9.82 | 9.82 | -0.10% | 27,253 |
| Nov 13, 2025 | 10.12 | 10.12 | 9.81 | 9.83 | 9.83 | -2.48% | 13,475 |
| Nov 12, 2025 | 9.80 | 10.36 | 9.71 | 10.08 | 10.08 | 2.23% | 36,821 |
| Nov 10, 2025 | 10.16 | 10.16 | 9.71 | 9.86 | 9.86 | -1.40% | 24,137 |
| Nov 7, 2025 | 10.00 | 10.18 | 9.85 | 10.00 | 10.00 | 0.50% | 15,742 |
| Nov 6, 2025 | 10.10 | 10.16 | 9.90 | 9.95 | 9.95 | 0.71% | 12,010 |
| Nov 5, 2025 | 10.18 | 10.18 | 9.76 | 9.88 | 9.88 | -2.37% | 17,765 |
| Nov 4, 2025 | 10.12 | 10.36 | 10.04 | 10.12 | 10.12 | 1.50% | 23,484 |
| Nov 3, 2025 | 9.72 | 10.14 | 9.72 | 9.97 | 9.97 | 2.15% | 23,206 |
| Oct 31, 2025 | 9.98 | 10.00 | 9.72 | 9.76 | 9.76 | -2.20% | 15,081 |
| Oct 30, 2025 | 9.80 | 9.99 | 9.80 | 9.98 | 9.98 | 0.20% | 5,665 |
| Oct 29, 2025 | 9.88 | 10.00 | 9.82 | 9.96 | 9.96 | 0.61% | 7,745 |
| Oct 28, 2025 | 10.18 | 10.18 | 9.74 | 9.90 | 9.90 | -1.00% | 29,276 |
| Oct 27, 2025 | 10.10 | 10.24 | 9.82 | 10.00 | 10.00 | -0.99% | 22,794 |
| Oct 24, 2025 | 10.24 | 10.36 | 10.08 | 10.10 | 10.10 | -1.94% | 21,274 |
| Oct 23, 2025 | 10.00 | 10.42 | 10.00 | 10.30 | 10.30 | 3.00% | 36,353 |
| Oct 22, 2025 | 10.08 | 10.30 | 9.81 | 10.00 | 10.00 | -1.57% | 75,119 |
| Oct 21, 2025 | 10.80 | 10.80 | 10.10 | 10.16 | 10.16 | -6.10% | 124,415 |
| Oct 20, 2025 | 10.60 | 10.88 | 10.36 | 10.82 | 10.82 | 2.08% | 32,957 |