Zaklad Budowy Maszyn ZREMB - Chojnice S.A. (WSE:ZRE)
Poland · Delayed Price · Currency is PLN 9.35
-0.25 (-2.60%)
Apr 14, 2026, 5:00 PM CET
WSE:ZRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 9.60 | 9.60 | 9.04 | 9.35 | 9.35 | -2.60% | 102,128 |
| Apr 13, 2026 | 9.67 | 9.77 | 9.55 | 9.60 | 9.60 | -0.52% | 18,118 |
| Apr 10, 2026 | 9.58 | 9.70 | 9.47 | 9.65 | 9.65 | 1.15% | 24,202 |
| Apr 9, 2026 | 9.50 | 9.69 | 9.46 | 9.54 | 9.54 | -0.63% | 29,552 |
| Apr 8, 2026 | 9.70 | 9.85 | 9.56 | 9.60 | 9.60 | 1.69% | 43,951 |
| Apr 7, 2026 | 9.64 | 9.73 | 9.40 | 9.44 | 9.44 | -1.67% | 33,628 |
| Apr 2, 2026 | 9.88 | 9.88 | 9.41 | 9.60 | 9.60 | -3.23% | 50,698 |
| Apr 1, 2026 | 9.90 | 10.00 | 9.77 | 9.92 | 9.92 | 2.27% | 18,333 |
| Mar 31, 2026 | 9.64 | 9.90 | 9.64 | 9.70 | 9.70 | -0.72% | 26,054 |
| Mar 30, 2026 | 10.14 | 10.18 | 9.45 | 9.77 | 9.77 | -4.22% | 175,187 |
| Mar 27, 2026 | 10.60 | 10.76 | 10.14 | 10.20 | 10.20 | -5.38% | 127,025 |
| Mar 26, 2026 | 11.18 | 11.18 | 10.60 | 10.78 | 10.78 | -2.36% | 43,672 |
| Mar 25, 2026 | 10.72 | 11.20 | 10.60 | 11.04 | 11.04 | 1.47% | 56,539 |
| Mar 24, 2026 | 11.14 | 11.14 | 10.78 | 10.88 | 10.88 | -2.33% | 16,658 |
| Mar 23, 2026 | 11.10 | 11.28 | 10.50 | 11.14 | 11.14 | -1.42% | 84,324 |
| Mar 20, 2026 | 10.84 | 11.38 | 10.54 | 11.30 | 11.30 | 5.02% | 116,025 |
| Mar 19, 2026 | 10.64 | 10.80 | 10.56 | 10.76 | 10.76 | -1.65% | 28,938 |
| Mar 18, 2026 | 10.90 | 11.24 | 10.84 | 10.94 | 10.94 | 0.55% | 66,678 |
| Mar 17, 2026 | 10.70 | 10.90 | 10.44 | 10.88 | 10.88 | 3.03% | 50,438 |
| Mar 16, 2026 | 10.40 | 10.70 | 10.32 | 10.56 | 10.56 | 1.54% | 26,274 |
| Mar 13, 2026 | 10.34 | 10.64 | 10.26 | 10.40 | 10.40 | -1.52% | 36,756 |
| Mar 12, 2026 | 10.62 | 10.70 | 10.50 | 10.56 | 10.56 | -0.75% | 27,418 |
| Mar 11, 2026 | 11.00 | 11.08 | 10.50 | 10.64 | 10.64 | -4.14% | 46,156 |
| Mar 10, 2026 | 10.90 | 11.10 | 10.60 | 11.10 | 11.10 | 4.72% | 108,940 |
| Mar 9, 2026 | 10.50 | 10.60 | 10.14 | 10.60 | 10.60 | -0.75% | 71,941 |
| Mar 6, 2026 | 10.98 | 11.06 | 10.48 | 10.68 | 10.68 | -0.19% | 55,687 |
| Mar 5, 2026 | 10.50 | 11.30 | 10.36 | 10.70 | 10.70 | 0.75% | 94,357 |
| Mar 4, 2026 | 10.22 | 10.86 | 10.22 | 10.62 | 10.62 | 2.71% | 58,051 |
| Mar 3, 2026 | 11.60 | 11.60 | 10.26 | 10.34 | 10.34 | -8.17% | 140,645 |
| Mar 2, 2026 | 11.50 | 11.60 | 11.14 | 11.26 | 11.26 | 2.55% | 191,603 |
| 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 |