Zaklad Budowy Maszyn ZREMB - Chojnice S.A. (WSE:ZRE)
Poland · Delayed Price · Currency is PLN 8.66
-0.12 (-1.37%)
Sep 4, 2026, 5:00 PM CET
WSE:ZRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 9.58 | 9.60 | 9.01 | 9.26 | 9.26 | -1.28% | 36,820 |
| Jul 16, 2026 | 9.70 | 9.70 | 9.25 | 9.38 | 9.38 | -3.00% | 18,778 |
| Jul 15, 2026 | 8.99 | 9.74 | 8.99 | 9.67 | 9.67 | 7.56% | 98,956 |
| Jul 14, 2026 | 9.00 | 9.15 | 8.92 | 8.99 | 8.99 | -0.11% | 16,036 |
| Jul 13, 2026 | 9.24 | 9.24 | 8.84 | 9.00 | 9.00 | -1.32% | 37,563 |
| Jul 10, 2026 | 9.38 | 9.38 | 9.12 | 9.12 | 9.12 | -2.36% | 16,240 |
| Jul 9, 2026 | 9.00 | 9.41 | 8.88 | 9.34 | 9.34 | 4.01% | 46,241 |
| Jul 8, 2026 | 8.97 | 9.00 | 8.65 | 8.98 | 8.98 | -0.99% | 26,425 |
| Jul 7, 2026 | 9.08 | 9.12 | 8.99 | 9.07 | 9.07 | -1.20% | 21,417 |
| Jul 6, 2026 | 9.19 | 9.19 | 9.08 | 9.18 | 9.18 | 0.99% | 9,132 |
| Jul 3, 2026 | 9.20 | 9.30 | 9.00 | 9.09 | 9.09 | -0.44% | 37,089 |
| Jul 2, 2026 | 9.41 | 9.44 | 9.10 | 9.13 | 9.13 | -3.08% | 12,575 |
| Jul 1, 2026 | 9.34 | 9.46 | 9.22 | 9.42 | 9.42 | 0.64% | 6,627 |
| Jun 30, 2026 | 9.65 | 9.65 | 9.08 | 9.36 | 9.36 | -2.70% | 17,505 |
| Jun 29, 2026 | 9.27 | 9.92 | 8.96 | 9.62 | 9.62 | 3.78% | 22,257 |