Skip to main content
Zaklad Budowy Maszyn ZREMB - Chojnice S.A. (WSE:ZRE)
Poland flag Poland · Delayed Price · Currency is PLN
9.00
+0.27 (3.09%)
Apr 28, 2026, 5:00 PM CET

WSE:ZRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.799.008.529.009.003.09%37,264
Apr 27, 20268.808.828.528.738.73-0.80%29,927
Apr 24, 20268.898.908.698.808.80-1.12%53,016
Apr 23, 20269.439.438.518.908.90-4.20%94,142
Apr 22, 20269.449.449.139.299.29-1.17%32,849
Apr 21, 20269.709.709.209.409.40-3.29%36,444
Apr 20, 20269.409.789.409.729.722.64%44,195
Apr 17, 20269.309.479.149.479.471.83%45,694
Apr 16, 20269.349.349.219.309.30-0.43%17,718
Apr 15, 20269.359.389.229.349.34-0.11%57,087
Apr 14, 20269.609.609.049.359.35-2.60%102,128
Apr 13, 20269.679.779.559.609.60-0.52%18,118
Apr 10, 20269.589.709.479.659.651.15%24,202
Apr 9, 20269.509.699.469.549.54-0.63%29,552
Apr 8, 20269.709.859.569.609.601.69%43,951
Apr 7, 20269.649.739.409.449.44-1.67%33,628
Apr 2, 20269.889.889.419.609.60-3.23%50,698
Apr 1, 20269.9010.009.779.929.922.27%18,333
Mar 31, 20269.649.909.649.709.70-0.72%26,054
Mar 30, 202610.1410.189.459.779.77-4.22%175,187
Mar 27, 202610.6010.7610.1410.2010.20-5.38%127,025
Mar 26, 202611.1811.1810.6010.7810.78-2.36%43,672
Mar 25, 202610.7211.2010.6011.0411.041.47%56,539
Mar 24, 202611.1411.1410.7810.8810.88-2.33%16,658
Mar 23, 202611.1011.2810.5011.1411.14-1.42%84,324
Mar 20, 202610.8411.3810.5411.3011.305.02%116,025
Mar 19, 202610.6410.8010.5610.7610.76-1.65%28,938
Mar 18, 202610.9011.2410.8410.9410.940.55%66,678
Mar 17, 202610.7010.9010.4410.8810.883.03%50,438
Mar 16, 202610.4010.7010.3210.5610.561.54%26,274
Mar 13, 202610.3410.6410.2610.4010.40-1.52%36,756
Mar 12, 202610.6210.7010.5010.5610.56-0.75%27,418
Mar 11, 202611.0011.0810.5010.6410.64-4.14%46,156
Mar 10, 202610.9011.1010.6011.1011.104.72%108,940
Mar 9, 202610.5010.6010.1410.6010.60-0.75%71,941
Mar 6, 202610.9811.0610.4810.6810.68-0.19%55,687
Mar 5, 202610.5011.3010.3610.7010.700.75%94,357
Mar 4, 202610.2210.8610.2210.6210.622.71%58,051
Mar 3, 202611.6011.6010.2610.3410.34-8.17%140,645
Mar 2, 202611.5011.6011.1411.2611.262.55%191,603
Feb 27, 202611.0011.0810.6810.9810.98-0.18%81,332
Feb 26, 202610.9811.1610.8011.0011.000.18%45,634
Feb 25, 202611.4011.4010.7010.9810.98-2.31%77,781
Feb 24, 202611.6211.6210.8611.2411.24-2.09%162,096
Feb 23, 202610.9011.7410.9011.4811.485.32%260,495
Feb 20, 202610.6011.1210.5410.9010.902.83%99,644
Feb 19, 202610.6010.8010.4010.6010.600.95%55,304
Feb 18, 202610.1610.569.9810.5010.506.28%98,640
Feb 17, 202610.1810.229.889.889.88-1.40%26,506
Feb 16, 20269.9410.209.8610.0210.022.24%30,272
Feb 13, 202610.1010.109.409.809.80-2.97%87,757
Feb 12, 202610.0010.309.9010.1010.101.51%61,286
Feb 11, 20269.6010.149.519.959.954.74%149,774
Feb 10, 20269.389.669.389.509.501.28%73,854
Feb 9, 20269.469.589.359.389.38-25,159
Feb 6, 20269.559.589.239.389.38-0.21%51,573
Feb 5, 20269.009.468.759.409.406.46%178,863
Feb 4, 20269.069.068.758.838.83-1.89%25,268
Feb 3, 20268.869.138.659.009.002.27%34,124
Feb 2, 20269.009.008.708.808.80-1.57%21,502
Jan 30, 20268.818.988.708.948.941.48%20,976
Jan 29, 20269.209.208.658.818.81-3.61%64,554
Jan 28, 20268.969.228.889.149.143.39%142,508
Jan 27, 20268.438.888.438.848.845.87%56,663
Jan 26, 20268.698.698.218.358.35-4.02%37,816
Jan 23, 20268.608.728.508.708.70-0.23%27,976
Jan 22, 20268.808.808.518.728.72-14,338
Jan 21, 20268.608.768.538.728.72-0.91%7,635
Jan 20, 20268.868.888.468.808.80-0.56%19,897
Jan 19, 20268.498.888.388.858.856.24%38,388
Jan 16, 20268.688.688.328.338.33-2.34%12,265
Jan 15, 20268.209.007.968.538.532.03%72,094
Jan 14, 20268.468.578.238.368.36-2.22%22,789
Jan 13, 20268.488.578.348.558.550.83%14,289
Jan 12, 20268.908.958.398.488.48-2.30%30,971
Jan 9, 20268.718.968.618.688.681.76%27,655
Jan 8, 20268.768.788.358.538.53-2.29%89,389
Jan 7, 20268.819.108.608.738.731.28%94,970
Jan 5, 20268.148.728.148.628.626.16%91,789
Jan 2, 20267.928.137.818.128.124.77%37,490
Dec 30, 20257.187.857.187.757.757.79%62,210
Dec 29, 20257.107.227.087.197.191.27%14,875
Dec 23, 20257.207.207.037.107.10-1.39%129,832
Dec 22, 20257.607.607.167.207.20-4.76%78,178
Dec 19, 20257.517.597.207.567.560.67%84,064
Dec 18, 20257.437.547.437.517.510.40%68,191
Dec 17, 20257.457.537.427.487.48-0.66%51,556
Dec 16, 20257.607.607.487.537.53-1.57%48,878
Dec 15, 20257.907.987.427.657.65-4.37%206,893
Dec 12, 20258.128.207.818.008.00-2.44%115,891
Dec 11, 20258.378.398.148.208.20-2.26%31,741
Dec 10, 20258.658.718.138.398.39-2.56%102,829
Dec 9, 20258.718.768.608.618.61-0.58%15,244
Dec 8, 20258.458.748.418.668.661.88%14,997
Dec 5, 20258.508.538.418.508.50-16,682
Dec 4, 20258.698.758.458.508.50-0.47%10,905
Dec 3, 20258.758.868.508.548.54-2.84%21,973
Dec 2, 20258.798.808.458.798.79-1.12%18,951
Dec 1, 20258.858.938.758.898.89-0.67%15,232
Nov 28, 20258.949.108.808.958.950.11%23,874