Zaklad Budowy Maszyn ZREMB - Chojnice S.A. (WSE:ZRE)
Poland · Delayed Price · Currency is PLN 9.05
+0.25 (2.84%)
Feb 3, 2026, 12:30 PM CET
WSE:ZRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |