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 |