Atrem S.A. (WSE:ATR)
Poland
· Delayed Price · Currency is PLN 50.80
+0.60 (1.20%)
At close: Dec 5, 2025
Atrem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.60 | 51.00 | 49.20 | 50.80 | 50.80 | 1.20% | 2,719 |
| Dec 4, 2025 | 51.60 | 52.20 | 49.20 | 50.20 | 50.20 | -2.71% | 15,529 |
| Dec 3, 2025 | 51.60 | 51.80 | 50.40 | 51.60 | 51.60 | 1.18% | 8,167 |
| Dec 2, 2025 | 52.40 | 54.00 | 49.70 | 51.00 | 51.00 | -1.92% | 40,860 |
| Dec 1, 2025 | 50.20 | 52.40 | 50.20 | 52.00 | 52.00 | 5.69% | 22,783 |
| Nov 28, 2025 | 48.50 | 49.80 | 48.50 | 49.20 | 49.20 | 0.41% | 3,174 |
| Nov 27, 2025 | 48.80 | 49.40 | 48.10 | 49.00 | 49.00 | 0.41% | 4,394 |
| Nov 26, 2025 | 46.50 | 48.80 | 46.50 | 48.80 | 48.80 | 4.05% | 8,568 |
| Nov 25, 2025 | 45.40 | 47.80 | 45.40 | 46.90 | 46.90 | 3.99% | 6,333 |
| Nov 24, 2025 | 46.90 | 47.00 | 45.00 | 45.10 | 45.10 | -3.84% | 13,833 |
| Nov 21, 2025 | 49.00 | 49.50 | 45.40 | 46.90 | 46.90 | -5.25% | 10,788 |
| Nov 20, 2025 | 47.60 | 49.90 | 47.50 | 49.50 | 49.50 | 5.77% | 8,167 |
| Nov 19, 2025 | 46.00 | 47.50 | 46.00 | 46.80 | 46.80 | 1.74% | 4,281 |
| Nov 18, 2025 | 47.90 | 47.90 | 46.00 | 46.00 | 46.00 | -4.76% | 7,360 |
| Nov 17, 2025 | 48.80 | 48.80 | 47.50 | 48.30 | 48.30 | -1.02% | 3,659 |
| Nov 14, 2025 | 49.10 | 49.10 | 48.40 | 48.80 | 48.80 | -1.01% | 2,873 |
| Nov 13, 2025 | 49.50 | 49.70 | 49.00 | 49.30 | 49.30 | -0.80% | 1,442 |
| Nov 12, 2025 | 50.00 | 50.00 | 49.10 | 49.70 | 49.70 | -0.60% | 1,577 |
| Nov 10, 2025 | 49.00 | 50.00 | 48.70 | 50.00 | 50.00 | 2.04% | 2,788 |
| Nov 7, 2025 | 48.50 | 49.50 | 48.30 | 49.00 | 49.00 | 0.82% | 3,452 |
| Nov 6, 2025 | 51.00 | 51.00 | 48.50 | 48.60 | 48.60 | -4.71% | 6,708 |
| Nov 5, 2025 | 51.20 | 51.20 | 50.40 | 51.00 | 51.00 | -0.39% | 1,240 |
| Nov 4, 2025 | 52.40 | 52.40 | 51.00 | 51.20 | 51.20 | -2.29% | 3,388 |
| Nov 3, 2025 | 51.00 | 52.40 | 51.00 | 52.40 | 52.40 | 2.75% | 13,722 |
| Oct 31, 2025 | 50.60 | 51.60 | 49.60 | 51.00 | 51.00 | 4.94% | 12,153 |
| Oct 30, 2025 | 48.20 | 48.90 | 48.00 | 48.60 | 48.60 | -0.41% | 2,729 |
| Oct 29, 2025 | 48.30 | 49.20 | 48.00 | 48.80 | 48.80 | 1.04% | 7,664 |
| Oct 28, 2025 | 49.30 | 49.80 | 48.30 | 48.30 | 48.30 | -1.63% | 6,810 |
| Oct 27, 2025 | 49.70 | 50.00 | 48.30 | 49.10 | 49.10 | -1.21% | 4,509 |
| Oct 24, 2025 | 49.50 | 49.90 | 49.10 | 49.70 | 49.70 | 0.20% | 2,064 |
| Oct 23, 2025 | 50.00 | 50.00 | 49.20 | 49.60 | 49.60 | -0.80% | 2,858 |
| Oct 22, 2025 | 50.60 | 50.60 | 49.60 | 50.00 | 50.00 | -1.19% | 1,431 |
| Oct 21, 2025 | 50.00 | 50.80 | 50.00 | 50.60 | 50.60 | 1.20% | 5,561 |
| Oct 20, 2025 | 49.40 | 50.20 | 49.40 | 50.00 | 50.00 | 2.04% | 13,972 |
| Oct 17, 2025 | 48.60 | 49.40 | 48.20 | 49.00 | 49.00 | 1.87% | 7,319 |
| Oct 16, 2025 | 50.60 | 50.60 | 47.80 | 48.10 | 48.10 | -4.94% | 10,363 |
| Oct 15, 2025 | 48.40 | 51.20 | 48.40 | 50.60 | 50.60 | 6.30% | 14,963 |
| Oct 14, 2025 | 50.80 | 51.00 | 46.00 | 47.60 | 47.60 | -4.80% | 17,550 |
| Oct 13, 2025 | 48.00 | 50.60 | 47.50 | 50.00 | 50.00 | 3.09% | 9,769 |
| Oct 10, 2025 | 46.70 | 48.60 | 46.70 | 48.50 | 48.50 | 5.90% | 28,573 |
| Oct 9, 2025 | 46.20 | 46.80 | 44.50 | 45.80 | 45.80 | -1.29% | 7,754 |
| Oct 8, 2025 | 47.40 | 47.40 | 45.80 | 46.40 | 46.40 | -1.28% | 6,907 |
| Oct 7, 2025 | 47.60 | 48.00 | 46.60 | 47.00 | 47.00 | -0.63% | 3,059 |
| Oct 6, 2025 | 48.20 | 48.30 | 46.60 | 47.30 | 47.30 | -2.47% | 8,310 |
| Oct 3, 2025 | 50.00 | 50.00 | 48.00 | 48.50 | 48.50 | -3.00% | 6,137 |
| Oct 2, 2025 | 48.50 | 50.00 | 48.20 | 50.00 | 50.00 | 4.17% | 7,198 |
| Oct 1, 2025 | 47.90 | 48.80 | 47.20 | 48.00 | 48.00 | - | 3,601 |
| Sep 30, 2025 | 48.60 | 49.30 | 46.60 | 48.00 | 48.00 | -1.03% | 9,139 |
| Sep 29, 2025 | 52.60 | 52.60 | 48.40 | 48.50 | 48.50 | -5.27% | 17,786 |
| Sep 26, 2025 | 52.80 | 53.00 | 51.20 | 51.20 | 51.20 | -1.92% | 2,610 |
| Sep 25, 2025 | 52.40 | 52.80 | 51.60 | 52.20 | 52.20 | -0.38% | 2,886 |
| Sep 24, 2025 | 52.80 | 52.80 | 50.60 | 52.40 | 52.40 | -0.76% | 7,894 |
| Sep 23, 2025 | 53.00 | 53.20 | 51.40 | 52.80 | 52.80 | 0.38% | 20,025 |
| Sep 22, 2025 | 51.00 | 52.60 | 50.00 | 52.60 | 52.60 | 4.37% | 10,319 |
| Sep 19, 2025 | 49.90 | 51.80 | 49.00 | 50.40 | 50.40 | 0.80% | 19,399 |
| Sep 18, 2025 | 48.30 | 50.60 | 48.10 | 50.00 | 50.00 | 3.95% | 14,586 |
| Sep 17, 2025 | 46.50 | 48.20 | 46.50 | 48.10 | 48.10 | 2.34% | 11,230 |
| Sep 16, 2025 | 46.90 | 47.40 | 46.50 | 47.00 | 47.00 | 0.21% | 3,757 |
| Sep 15, 2025 | 47.00 | 47.40 | 46.20 | 46.90 | 46.90 | -0.21% | 3,754 |
| Sep 12, 2025 | 47.20 | 47.70 | 46.20 | 47.00 | 47.00 | -0.21% | 3,161 |
| Sep 11, 2025 | 47.80 | 47.80 | 46.10 | 47.10 | 47.10 | -1.46% | 3,392 |
| Sep 10, 2025 | 46.50 | 47.90 | 45.20 | 47.80 | 47.80 | 1.70% | 8,108 |
| Sep 9, 2025 | 48.00 | 48.30 | 46.70 | 47.00 | 47.00 | -2.89% | 6,753 |
| Sep 8, 2025 | 45.70 | 48.90 | 45.70 | 48.40 | 48.40 | 6.14% | 15,240 |
| Sep 5, 2025 | 45.80 | 46.60 | 44.60 | 45.60 | 45.60 | - | 15,701 |
| Sep 4, 2025 | 43.90 | 45.60 | 43.00 | 45.60 | 45.60 | 8.57% | 31,739 |
| Sep 3, 2025 | 40.70 | 42.20 | 40.70 | 42.00 | 42.00 | 3.19% | 5,412 |
| Sep 2, 2025 | 40.00 | 40.70 | 39.70 | 40.70 | 40.70 | 1.50% | 3,560 |
| Sep 1, 2025 | 41.10 | 42.00 | 39.60 | 40.10 | 40.10 | -2.43% | 11,382 |
| Aug 29, 2025 | 43.30 | 43.80 | 40.60 | 41.10 | 41.10 | -4.42% | 18,635 |
| Aug 28, 2025 | 42.80 | 44.50 | 42.30 | 43.00 | 43.00 | 1.65% | 21,013 |
| Aug 27, 2025 | 42.90 | 42.90 | 41.20 | 42.30 | 42.30 | 0.24% | 2,995 |
| Aug 26, 2025 | 41.30 | 42.80 | 41.10 | 42.20 | 42.20 | 2.18% | 4,734 |
| Aug 25, 2025 | 42.00 | 42.00 | 40.60 | 41.30 | 41.30 | -2.13% | 4,533 |
| Aug 22, 2025 | 43.00 | 43.20 | 40.30 | 42.20 | 42.20 | -1.86% | 13,080 |
| Aug 21, 2025 | 42.70 | 44.20 | 42.70 | 43.00 | 43.00 | 1.42% | 13,207 |
| Aug 20, 2025 | 39.90 | 42.60 | 39.90 | 42.40 | 42.40 | 6.53% | 14,213 |
| Aug 19, 2025 | 37.20 | 40.80 | 36.50 | 39.80 | 39.80 | 6.99% | 17,934 |
| Aug 18, 2025 | 38.30 | 38.60 | 36.70 | 37.20 | 37.20 | -2.87% | 25,061 |
| Aug 14, 2025 | 39.20 | 39.20 | 37.60 | 38.30 | 38.30 | -2.30% | 9,231 |
| Aug 13, 2025 | 40.00 | 40.00 | 38.40 | 39.20 | 39.20 | -2.00% | 15,211 |
| Aug 12, 2025 | 40.40 | 41.10 | 40.00 | 40.00 | 40.00 | -1.96% | 5,376 |
| Aug 11, 2025 | 41.00 | 42.40 | 40.40 | 40.80 | 40.80 | -1.69% | 8,033 |
| Aug 8, 2025 | 42.10 | 42.70 | 40.60 | 41.50 | 41.50 | -3.94% | 4,926 |
| Aug 7, 2025 | 42.70 | 43.20 | 42.50 | 43.20 | 41.51 | 1.17% | 4,972 |
| Aug 6, 2025 | 43.20 | 43.60 | 42.30 | 42.70 | 41.03 | -0.47% | 3,950 |
| Aug 5, 2025 | 42.60 | 43.40 | 42.40 | 42.90 | 41.22 | 0.23% | 2,896 |
| Aug 4, 2025 | 42.30 | 43.50 | 41.90 | 42.80 | 41.13 | 1.18% | 6,893 |
| Aug 1, 2025 | 42.40 | 43.40 | 41.70 | 42.30 | 40.65 | -0.24% | 5,884 |
| Jul 31, 2025 | 44.40 | 44.50 | 42.10 | 42.40 | 40.74 | -3.85% | 5,714 |
| Jul 30, 2025 | 44.80 | 44.90 | 42.70 | 44.10 | 42.37 | -1.78% | 4,636 |
| Jul 29, 2025 | 43.00 | 44.90 | 42.60 | 44.90 | 43.14 | 5.65% | 9,923 |
| Jul 28, 2025 | 41.40 | 43.80 | 41.40 | 42.50 | 40.84 | 2.66% | 10,188 |
| Jul 25, 2025 | 41.60 | 41.70 | 40.40 | 41.40 | 39.78 | -0.96% | 5,717 |
| Jul 24, 2025 | 42.80 | 42.90 | 39.90 | 41.80 | 40.16 | -0.71% | 18,418 |
| Jul 23, 2025 | 43.20 | 44.00 | 42.00 | 42.10 | 40.45 | -3.44% | 7,693 |
| Jul 22, 2025 | 43.60 | 44.60 | 40.50 | 43.60 | 41.89 | 0.69% | 32,125 |
| Jul 21, 2025 | 46.00 | 46.00 | 43.00 | 43.30 | 41.61 | -5.66% | 18,055 |
| Jul 18, 2025 | 45.80 | 46.50 | 45.10 | 45.90 | 44.10 | - | 4,304 |
| Jul 17, 2025 | 46.80 | 46.90 | 45.00 | 45.90 | 44.10 | -1.92% | 8,064 |