Zaklad Budowy Maszyn ZREMB - Chojnice S.A. (WSE:ZRE)
Poland · Delayed Price · Currency is PLN 10.00
+0.15 (1.52%)
Jun 16, 2026, 2:53 PM CET
WSE:ZRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 10.36 | 10.36 | 9.70 | 9.85 | 9.85 | -4.37% | 38,828 |
| Jun 12, 2026 | 10.26 | 10.42 | 10.04 | 10.30 | 10.30 | 0.39% | 41,818 |
| Jun 11, 2026 | 10.30 | 10.40 | 10.00 | 10.26 | 10.26 | 0.20% | 19,941 |
| Jun 10, 2026 | 10.50 | 10.54 | 10.18 | 10.24 | 10.24 | -1.92% | 17,452 |
| Jun 9, 2026 | 10.54 | 10.58 | 10.18 | 10.44 | 10.44 | 1.75% | 31,944 |
| Jun 8, 2026 | 10.18 | 10.62 | 9.55 | 10.26 | 10.26 | 0.20% | 95,105 |
| Jun 5, 2026 | 10.46 | 10.46 | 10.20 | 10.24 | 10.24 | -2.10% | 21,541 |
| Jun 3, 2026 | 10.60 | 11.00 | 10.24 | 10.46 | 10.46 | -2.97% | 67,438 |
| Jun 2, 2026 | 10.60 | 11.50 | 10.24 | 10.78 | 10.78 | 1.70% | 279,005 |
| Jun 1, 2026 | 10.76 | 10.92 | 10.12 | 10.60 | 10.60 | 6.75% | 173,897 |
| May 29, 2026 | 10.00 | 10.20 | 9.68 | 9.93 | 9.93 | 0.30% | 33,540 |
| May 28, 2026 | 9.34 | 9.90 | 9.22 | 9.90 | 9.90 | 7.38% | 45,289 |
| May 27, 2026 | 9.29 | 9.40 | 9.16 | 9.22 | 9.22 | -0.11% | 12,198 |
| May 26, 2026 | 9.40 | 9.42 | 9.18 | 9.23 | 9.23 | -1.81% | 19,317 |
| May 25, 2026 | 9.50 | 9.59 | 9.25 | 9.40 | 9.40 | -1.05% | 31,368 |
| May 22, 2026 | 9.50 | 9.75 | 9.38 | 9.50 | 9.50 | -0.52% | 15,297 |
| May 21, 2026 | 9.64 | 9.66 | 9.40 | 9.55 | 9.55 | -0.93% | 12,910 |
| May 20, 2026 | 9.68 | 9.68 | 9.48 | 9.64 | 9.64 | 1.69% | 6,117 |
| May 19, 2026 | 9.65 | 9.85 | 9.48 | 9.48 | 9.48 | -2.07% | 24,205 |
| May 18, 2026 | 9.66 | 9.76 | 9.53 | 9.68 | 9.68 | 0.21% | 21,681 |
| May 15, 2026 | 10.28 | 10.28 | 9.58 | 9.66 | 9.66 | -5.29% | 49,583 |
| May 14, 2026 | 10.20 | 10.22 | 9.85 | 10.20 | 10.20 | 2.00% | 39,966 |
| May 13, 2026 | 10.40 | 10.40 | 9.95 | 10.00 | 10.00 | -3.85% | 38,599 |
| May 12, 2026 | 10.50 | 10.80 | 10.20 | 10.40 | 10.40 | -3.35% | 48,145 |
| May 11, 2026 | 11.10 | 11.10 | 10.22 | 10.76 | 10.76 | -0.19% | 78,547 |
| May 8, 2026 | 10.30 | 10.94 | 10.20 | 10.78 | 10.78 | 7.58% | 218,211 |
| May 7, 2026 | 10.30 | 10.40 | 9.95 | 10.02 | 10.02 | -1.76% | 57,993 |
| May 6, 2026 | 10.10 | 10.28 | 9.99 | 10.20 | 10.20 | 3.45% | 75,221 |
| May 5, 2026 | 9.15 | 9.92 | 9.15 | 9.86 | 9.86 | 8.35% | 110,996 |
| May 4, 2026 | 9.24 | 9.24 | 9.03 | 9.10 | 9.10 | -2.05% | 20,960 |
| Apr 30, 2026 | 9.10 | 9.38 | 9.10 | 9.29 | 9.29 | 1.20% | 10,609 |
| Apr 29, 2026 | 9.15 | 9.29 | 9.10 | 9.18 | 9.18 | 2.00% | 15,518 |
| Apr 28, 2026 | 8.79 | 9.00 | 8.52 | 9.00 | 9.00 | 3.09% | 37,264 |
| Apr 27, 2026 | 8.80 | 8.82 | 8.52 | 8.73 | 8.73 | -0.80% | 29,927 |
| Apr 24, 2026 | 8.89 | 8.90 | 8.69 | 8.80 | 8.80 | -1.12% | 53,016 |
| Apr 23, 2026 | 9.43 | 9.43 | 8.51 | 8.90 | 8.90 | -4.20% | 94,142 |
| Apr 22, 2026 | 9.44 | 9.44 | 9.13 | 9.29 | 9.29 | -1.17% | 32,849 |
| Apr 21, 2026 | 9.70 | 9.70 | 9.20 | 9.40 | 9.40 | -3.29% | 36,444 |
| Apr 20, 2026 | 9.40 | 9.78 | 9.40 | 9.72 | 9.72 | 2.64% | 44,195 |
| Apr 17, 2026 | 9.30 | 9.47 | 9.14 | 9.47 | 9.47 | 1.83% | 45,694 |
| Apr 16, 2026 | 9.34 | 9.34 | 9.21 | 9.30 | 9.30 | -0.43% | 17,718 |
| Apr 15, 2026 | 9.35 | 9.38 | 9.22 | 9.34 | 9.34 | -0.11% | 57,087 |
| 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 |