Atrem S.A. (WSE:ATR)
Poland
· Delayed Price · Currency is PLN 52.40
-2.20 (-4.03%)
Mar 6, 2026, 3:20 PM CET
Atrem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 54.00 | 57.00 | 53.40 | 54.60 | 54.60 | -0.36% | 7,491 |
| Mar 4, 2026 | 50.40 | 55.20 | 50.40 | 54.80 | 54.80 | 8.73% | 9,285 |
| Mar 3, 2026 | 54.00 | 55.00 | 50.40 | 50.40 | 50.40 | -6.32% | 15,327 |
| Mar 2, 2026 | 53.40 | 54.00 | 50.20 | 53.80 | 53.80 | -1.10% | 18,861 |
| Feb 27, 2026 | 54.40 | 54.40 | 53.40 | 54.40 | 54.40 | -0.37% | 7,651 |
| Feb 26, 2026 | 55.20 | 55.60 | 54.60 | 54.60 | 54.60 | -0.73% | 6,320 |
| Feb 25, 2026 | 55.60 | 56.00 | 54.00 | 55.00 | 55.00 | -1.43% | 6,874 |
| Feb 24, 2026 | 56.80 | 57.60 | 55.00 | 55.80 | 55.80 | -1.41% | 7,531 |
| Feb 23, 2026 | 57.00 | 59.40 | 55.80 | 56.60 | 56.60 | -0.70% | 5,383 |
| Feb 20, 2026 | 56.60 | 58.00 | 56.60 | 57.00 | 57.00 | 1.06% | 2,846 |
| Feb 19, 2026 | 58.00 | 59.00 | 56.00 | 56.40 | 56.40 | -2.76% | 9,756 |
| Feb 18, 2026 | 58.40 | 59.40 | 57.80 | 58.00 | 58.00 | -0.68% | 3,575 |
| Feb 17, 2026 | 59.60 | 59.60 | 57.60 | 58.40 | 58.40 | 0.69% | 2,082 |
| Feb 16, 2026 | 59.00 | 60.20 | 57.80 | 58.00 | 58.00 | -1.36% | 2,441 |
| Feb 13, 2026 | 59.00 | 59.00 | 57.00 | 58.80 | 58.80 | -2.00% | 9,773 |
| Feb 12, 2026 | 59.60 | 60.40 | 59.00 | 60.00 | 60.00 | 1.69% | 2,942 |
| Feb 11, 2026 | 58.00 | 59.80 | 57.40 | 59.00 | 59.00 | 2.08% | 3,798 |
| Feb 10, 2026 | 58.40 | 59.80 | 57.80 | 57.80 | 57.80 | -3.67% | 18,455 |
| Feb 9, 2026 | 61.40 | 62.80 | 59.20 | 60.00 | 60.00 | -2.28% | 17,267 |
| Feb 6, 2026 | 60.40 | 61.40 | 58.60 | 61.40 | 61.40 | 5.86% | 13,940 |
| Feb 5, 2026 | 60.80 | 62.00 | 56.80 | 58.00 | 58.00 | -4.92% | 9,606 |
| Feb 4, 2026 | 60.00 | 61.80 | 59.40 | 61.00 | 61.00 | 2.35% | 12,096 |
| Feb 3, 2026 | 58.00 | 60.00 | 57.40 | 59.60 | 59.60 | 4.20% | 10,867 |
| Feb 2, 2026 | 57.40 | 57.40 | 53.00 | 57.20 | 57.20 | -1.04% | 24,683 |
| Jan 30, 2026 | 57.80 | 59.00 | 56.60 | 57.80 | 57.80 | - | 6,474 |
| Jan 29, 2026 | 56.00 | 59.20 | 55.80 | 57.80 | 57.80 | 1.40% | 13,771 |
| Jan 28, 2026 | 55.80 | 58.40 | 55.40 | 57.00 | 57.00 | 2.15% | 7,535 |
| Jan 27, 2026 | 57.20 | 57.20 | 55.00 | 55.80 | 55.80 | -2.45% | 11,962 |
| Jan 26, 2026 | 57.60 | 58.20 | 56.60 | 57.20 | 57.20 | -0.69% | 6,741 |
| Jan 23, 2026 | 59.80 | 60.00 | 56.60 | 57.60 | 57.60 | -1.71% | 11,926 |
| Jan 22, 2026 | 57.80 | 59.00 | 57.80 | 58.60 | 58.60 | 2.09% | 22,608 |
| Jan 21, 2026 | 55.00 | 58.00 | 55.00 | 57.40 | 57.40 | 4.36% | 19,724 |
| Jan 20, 2026 | 55.00 | 55.20 | 54.00 | 55.00 | 55.00 | - | 7,393 |
| Jan 19, 2026 | 56.20 | 56.60 | 54.60 | 55.00 | 55.00 | -2.14% | 11,462 |
| Jan 16, 2026 | 57.00 | 57.00 | 55.80 | 56.20 | 56.20 | -1.40% | 11,865 |
| Jan 15, 2026 | 57.20 | 57.20 | 56.60 | 57.00 | 57.00 | - | 8,139 |
| Jan 14, 2026 | 58.40 | 58.80 | 56.40 | 57.00 | 57.00 | -3.39% | 17,678 |
| Jan 13, 2026 | 59.40 | 59.80 | 58.40 | 59.00 | 59.00 | -0.67% | 7,600 |
| Jan 12, 2026 | 60.40 | 61.00 | 55.40 | 59.40 | 59.40 | -2.62% | 25,051 |
| Jan 9, 2026 | 62.00 | 62.00 | 59.40 | 61.00 | 61.00 | -1.61% | 22,663 |
| Jan 8, 2026 | 62.60 | 63.20 | 61.00 | 62.00 | 62.00 | -0.64% | 11,131 |
| Jan 7, 2026 | 61.60 | 65.00 | 61.60 | 62.40 | 62.40 | 1.63% | 33,997 |
| Jan 5, 2026 | 59.60 | 61.80 | 58.20 | 61.40 | 61.40 | 3.72% | 16,282 |
| Jan 2, 2026 | 59.60 | 59.80 | 57.00 | 59.20 | 59.20 | -0.67% | 15,290 |
| Dec 30, 2025 | 61.20 | 61.60 | 58.60 | 59.60 | 59.60 | -2.30% | 7,961 |
| Dec 29, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 0.33% | 10,035 |
| Dec 23, 2025 | 57.80 | 61.60 | 57.60 | 60.80 | 60.80 | 6.29% | 14,668 |
| Dec 22, 2025 | 56.80 | 57.20 | 56.20 | 57.20 | 57.20 | 2.51% | 7,868 |
| Dec 19, 2025 | 56.20 | 56.60 | 55.40 | 55.80 | 55.80 | -0.36% | 3,431 |
| Dec 18, 2025 | 56.00 | 56.80 | 55.80 | 56.00 | 56.00 | - | 6,413 |
| Dec 17, 2025 | 57.00 | 57.00 | 55.40 | 56.00 | 56.00 | -1.75% | 8,629 |
| Dec 16, 2025 | 54.60 | 58.20 | 54.20 | 57.00 | 57.00 | 5.56% | 16,552 |
| Dec 15, 2025 | 51.40 | 54.00 | 51.20 | 54.00 | 54.00 | 5.88% | 16,092 |
| Dec 12, 2025 | 50.80 | 51.00 | 50.20 | 51.00 | 51.00 | 0.39% | 5,333 |
| Dec 11, 2025 | 50.60 | 50.80 | 49.10 | 50.80 | 50.80 | 1.60% | 6,062 |
| Dec 10, 2025 | 50.80 | 51.60 | 49.50 | 50.00 | 50.00 | -1.96% | 6,243 |
| Dec 9, 2025 | 51.00 | 51.80 | 50.80 | 51.00 | 51.00 | - | 3,634 |
| Dec 8, 2025 | 51.00 | 51.60 | 50.20 | 51.00 | 51.00 | 0.39% | 5,527 |
| 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 |