Atrem S.A. (WSE:ATR)
Poland
· Delayed Price · Currency is PLN 62.40
-2.40 (-3.70%)
Apr 28, 2026, 5:00 PM CET
Atrem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 64.80 | 65.00 | 62.30 | 62.40 | 62.40 | -3.70% | 9,085 |
| Apr 27, 2026 | 62.40 | 65.20 | 62.40 | 64.80 | 64.80 | 3.85% | 13,995 |
| Apr 24, 2026 | 63.40 | 63.50 | 61.60 | 62.40 | 62.40 | -1.58% | 9,694 |
| Apr 23, 2026 | 63.90 | 64.00 | 60.50 | 63.40 | 63.40 | -0.78% | 17,951 |
| Apr 22, 2026 | 64.90 | 66.00 | 63.50 | 63.90 | 63.90 | -1.69% | 20,770 |
| Apr 21, 2026 | 63.00 | 65.00 | 62.50 | 65.00 | 65.00 | 4.84% | 40,483 |
| Apr 20, 2026 | 59.00 | 62.20 | 58.80 | 62.00 | 62.00 | 5.44% | 25,263 |
| Apr 17, 2026 | 57.20 | 61.00 | 57.20 | 58.80 | 58.80 | 2.98% | 36,344 |
| Apr 16, 2026 | 58.40 | 59.20 | 56.60 | 57.10 | 57.10 | -2.23% | 20,973 |
| Apr 15, 2026 | 59.00 | 59.80 | 58.30 | 58.40 | 58.40 | -0.68% | 13,918 |
| Apr 14, 2026 | 57.20 | 59.90 | 56.20 | 58.80 | 58.80 | 3.70% | 52,147 |
| Apr 13, 2026 | 52.90 | 56.90 | 52.60 | 56.70 | 56.70 | 6.98% | 37,668 |
| Apr 10, 2026 | 52.00 | 53.70 | 52.00 | 53.00 | 53.00 | 7.83% | 50,179 |
| Apr 9, 2026 | 49.20 | 50.00 | 48.95 | 49.15 | 49.15 | -1.21% | 5,176 |
| Apr 8, 2026 | 49.55 | 52.00 | 48.55 | 49.75 | 49.75 | 2.47% | 18,412 |
| Apr 7, 2026 | 49.30 | 49.90 | 47.30 | 48.55 | 48.55 | -1.72% | 8,844 |
| Apr 2, 2026 | 48.00 | 49.40 | 48.00 | 49.40 | 49.40 | - | 5,736 |
| Apr 1, 2026 | 48.60 | 50.60 | 48.50 | 49.40 | 49.40 | 1.44% | 12,100 |
| Mar 31, 2026 | 47.70 | 48.90 | 47.10 | 48.70 | 48.70 | 1.88% | 3,001 |
| Mar 30, 2026 | 49.00 | 49.00 | 46.50 | 47.80 | 47.80 | -3.82% | 12,043 |
| Mar 27, 2026 | 49.90 | 50.00 | 48.60 | 49.70 | 49.70 | 0.20% | 5,016 |
| Mar 26, 2026 | 50.60 | 50.80 | 48.00 | 49.60 | 49.60 | 0.40% | 7,198 |
| Mar 25, 2026 | 48.70 | 50.80 | 48.20 | 49.40 | 49.40 | 7.63% | 22,302 |
| Mar 24, 2026 | 45.90 | 46.40 | 45.00 | 45.90 | 45.90 | -0.22% | 3,701 |
| Mar 23, 2026 | 45.00 | 46.80 | 43.00 | 46.00 | 46.00 | -0.86% | 34,307 |
| Mar 20, 2026 | 46.00 | 48.00 | 45.10 | 46.40 | 46.40 | 0.87% | 7,144 |
| Mar 19, 2026 | 46.00 | 46.20 | 44.10 | 46.00 | 46.00 | -1.08% | 9,814 |
| Mar 18, 2026 | 48.00 | 48.70 | 46.50 | 46.50 | 46.50 | -1.90% | 12,050 |
| Mar 17, 2026 | 46.30 | 48.40 | 46.00 | 47.40 | 47.40 | 2.38% | 30,306 |
| Mar 16, 2026 | 47.60 | 48.00 | 44.50 | 46.30 | 46.30 | -3.74% | 30,753 |
| Mar 13, 2026 | 49.20 | 49.20 | 47.30 | 48.10 | 48.10 | -2.63% | 10,944 |
| Mar 12, 2026 | 50.20 | 50.40 | 49.30 | 49.40 | 49.40 | -1.20% | 6,366 |
| Mar 11, 2026 | 52.00 | 52.00 | 49.30 | 50.00 | 50.00 | -4.21% | 12,386 |
| Mar 10, 2026 | 51.80 | 54.40 | 51.00 | 52.20 | 52.20 | 1.95% | 10,816 |
| Mar 9, 2026 | 51.00 | 51.80 | 50.00 | 51.20 | 51.20 | -1.54% | 18,908 |
| Mar 6, 2026 | 54.00 | 54.40 | 51.60 | 52.00 | 52.00 | -4.76% | 8,424 |
| 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 |