Zaklad Budowy Maszyn ZREMB - Chojnice S.A. (WSE:ZRE)
Poland · Delayed Price · Currency is PLN 8.21
-0.17 (-2.03%)
Sep 25, 2026, 11:13 AM CET
WSE:ZRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 8.40 | 8.40 | 8.07 | 8.28 | - | -1.19% | 4,743 |
| Sep 24, 2026 | 8.70 | 8.70 | 8.38 | 8.38 | 8.38 | -3.34% | 18,452 |
| Sep 23, 2026 | 8.10 | 8.70 | 8.01 | 8.67 | 8.67 | 6.51% | 54,826 |
| Sep 22, 2026 | 8.06 | 8.38 | 8.03 | 8.14 | 8.14 | 1.24% | 30,907 |
| Sep 21, 2026 | 7.66 | 8.10 | 7.66 | 8.04 | 8.04 | 2.16% | 74,176 |
| Sep 18, 2026 | 7.91 | 7.91 | 7.66 | 7.87 | 7.87 | -0.25% | 15,545 |
| Sep 17, 2026 | 7.87 | 7.97 | 7.68 | 7.89 | 7.89 | 2.20% | 29,267 |
| Sep 16, 2026 | 8.12 | 8.12 | 7.62 | 7.72 | 7.72 | -4.93% | 46,248 |
| Sep 15, 2026 | 8.30 | 8.30 | 7.90 | 8.12 | 8.12 | -2.17% | 31,187 |
| Sep 14, 2026 | 8.77 | 8.77 | 8.01 | 8.30 | 8.30 | -4.60% | 55,487 |
| Sep 11, 2026 | 8.57 | 8.71 | 8.55 | 8.70 | 8.70 | 1.52% | 9,337 |
| Sep 10, 2026 | 8.67 | 8.77 | 8.57 | 8.57 | 8.57 | -1.61% | 11,428 |
| Sep 9, 2026 | 8.73 | 8.87 | 8.70 | 8.71 | 8.71 | -0.23% | 5,625 |
| Sep 8, 2026 | 8.80 | 8.83 | 8.57 | 8.73 | 8.73 | -0.57% | 14,925 |
| Sep 7, 2026 | 8.60 | 8.78 | 8.52 | 8.78 | 8.78 | 1.39% | 18,008 |
| Sep 4, 2026 | 8.79 | 8.80 | 8.30 | 8.66 | 8.66 | -1.37% | 29,643 |
| Sep 3, 2026 | 8.80 | 8.88 | 8.70 | 8.78 | 8.78 | -0.23% | 16,471 |
| Sep 2, 2026 | 8.85 | 8.99 | 8.70 | 8.80 | 8.80 | -0.90% | 20,303 |
| Sep 1, 2026 | 9.08 | 9.08 | 8.86 | 8.88 | 8.88 | -2.20% | 14,322 |
| Aug 31, 2026 | 9.14 | 9.14 | 8.85 | 9.08 | 9.08 | 0.89% | 7,423 |
| Aug 28, 2026 | 8.97 | 9.14 | 8.83 | 9.00 | 9.00 | 1.93% | 20,789 |
| Aug 27, 2026 | 8.98 | 9.00 | 8.80 | 8.83 | 8.83 | -0.79% | 15,663 |
| Aug 26, 2026 | 8.79 | 8.94 | 8.76 | 8.90 | 8.90 | 1.25% | 16,306 |
| Aug 25, 2026 | 8.86 | 8.96 | 8.75 | 8.79 | 8.79 | -0.90% | 19,161 |
| Aug 24, 2026 | 8.99 | 8.99 | 8.83 | 8.87 | 8.87 | -0.89% | 9,064 |
| Aug 21, 2026 | 8.93 | 9.00 | 8.79 | 8.95 | 8.95 | 0.90% | 24,112 |
| Aug 20, 2026 | 8.84 | 8.92 | 8.82 | 8.87 | 8.87 | 0.34% | 16,660 |
| Aug 19, 2026 | 8.98 | 8.98 | 8.75 | 8.84 | 8.84 | -1.12% | 22,963 |
| Aug 18, 2026 | 8.95 | 9.08 | 8.90 | 8.94 | 8.94 | - | 11,389 |
| Aug 17, 2026 | 9.15 | 9.15 | 8.88 | 8.94 | 8.94 | -1.76% | 21,157 |
| Aug 14, 2026 | 9.01 | 9.12 | 9.01 | 9.10 | 9.10 | - | 3,599 |
| Aug 13, 2026 | 9.12 | 9.13 | 9.01 | 9.10 | 9.10 | 0.33% | 12,487 |
| Aug 12, 2026 | 9.04 | 9.15 | 9.00 | 9.07 | 9.07 | 0.33% | 18,366 |
| Aug 11, 2026 | 9.00 | 9.20 | 9.00 | 9.04 | 9.04 | 0.22% | 18,276 |
| Aug 10, 2026 | 9.19 | 9.19 | 8.99 | 9.02 | 9.02 | -1.85% | 16,213 |
| Aug 7, 2026 | 9.28 | 9.28 | 9.03 | 9.19 | 9.19 | 0.33% | 16,798 |
| Aug 6, 2026 | 9.35 | 9.35 | 9.15 | 9.16 | 9.16 | -1.19% | 16,542 |
| Aug 5, 2026 | 9.16 | 9.42 | 9.11 | 9.27 | 9.27 | 1.42% | 27,536 |
| Aug 4, 2026 | 9.09 | 9.16 | 9.00 | 9.14 | 9.14 | 0.88% | 24,149 |
| Aug 3, 2026 | 9.02 | 9.10 | 8.95 | 9.06 | 9.06 | 1.57% | 11,693 |
| Jul 31, 2026 | 8.97 | 9.04 | 8.88 | 8.92 | 8.92 | 0.45% | 6,560 |
| Jul 30, 2026 | 9.09 | 9.09 | 8.65 | 8.88 | 8.88 | -1.88% | 33,292 |
| Jul 29, 2026 | 9.01 | 9.11 | 8.95 | 9.05 | 9.05 | 0.44% | 6,557 |
| Jul 28, 2026 | 9.10 | 9.45 | 8.96 | 9.01 | 9.01 | -0.55% | 28,072 |
| Jul 27, 2026 | 9.27 | 9.27 | 9.00 | 9.06 | 9.06 | -0.98% | 9,293 |
| Jul 24, 2026 | 9.05 | 9.23 | 9.05 | 9.15 | 9.15 | - | 7,208 |
| Jul 23, 2026 | 9.27 | 9.28 | 8.96 | 9.15 | 9.15 | -1.40% | 26,742 |
| Jul 22, 2026 | 9.28 | 9.30 | 9.12 | 9.28 | 9.28 | 0.87% | 13,190 |
| Jul 21, 2026 | 9.25 | 9.38 | 9.05 | 9.20 | 9.20 | -0.54% | 12,136 |
| Jul 20, 2026 | 9.26 | 9.56 | 9.00 | 9.25 | 9.25 | -0.11% | 50,290 |