ZREMB CHOJNICE S.A. ZRE
GPW · Poland · Producer Manufacturing
PLN 8.70+0.40 (+4.82%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | PLN 8.30 | -1.66% | PLN 8.40 | PLN 8.44 | PLN 8.21 | 8.43K |
| 2026-09-29 | PLN 8.44 | -0.12% | PLN 8.40 | PLN 8.60 | PLN 8.30 | 10.92K |
| 2026-09-28 | PLN 8.45 | +2.05% | PLN 8.28 | PLN 8.67 | PLN 8.15 | 16.31K |
| 2026-09-25 | PLN 8.28 | -1.19% | PLN 8.40 | PLN 8.40 | PLN 8.07 | 9.87K |
| 2026-09-24 | PLN 8.38 | -3.34% | PLN 8.70 | PLN 8.70 | PLN 8.38 | 18.45K |
| 2026-09-23 | PLN 8.67 | +6.51% | PLN 8.10 | PLN 8.70 | PLN 8.01 | 54.83K |
| 2026-09-22 | PLN 8.14 | +1.24% | PLN 8.06 | PLN 8.38 | PLN 8.03 | 30.91K |
| 2026-09-21 | PLN 8.04 | +2.16% | PLN 7.66 | PLN 8.10 | PLN 7.66 | 74.18K |
| 2026-09-18 | PLN 7.87 | -0.25% | PLN 7.91 | PLN 7.91 | PLN 7.66 | 15.55K |
| 2026-09-17 | PLN 7.89 | +2.20% | PLN 7.87 | PLN 7.97 | PLN 7.68 | 29.27K |
| 2026-09-16 | PLN 7.72 | -4.93% | PLN 8.12 | PLN 8.12 | PLN 7.62 | 46.25K |
| 2026-09-15 | PLN 8.12 | -2.17% | PLN 8.30 | PLN 8.30 | PLN 7.90 | 31.19K |
| 2026-09-14 | PLN 8.30 | -4.60% | PLN 8.77 | PLN 8.77 | PLN 8.01 | 55.49K |
| 2026-09-11 | PLN 8.70 | +1.52% | PLN 8.57 | PLN 8.71 | PLN 8.55 | 9.34K |
| 2026-09-10 | PLN 8.57 | -1.61% | PLN 8.67 | PLN 8.77 | PLN 8.57 | 11.43K |
| 2026-09-09 | PLN 8.71 | -0.23% | PLN 8.73 | PLN 8.87 | PLN 8.70 | 5.63K |
| 2026-09-08 | PLN 8.73 | -0.57% | PLN 8.80 | PLN 8.83 | PLN 8.57 | 14.93K |
| 2026-09-07 | PLN 8.78 | +1.39% | PLN 8.60 | PLN 8.78 | PLN 8.52 | 18.01K |
| 2026-09-04 | PLN 8.66 | -1.37% | PLN 8.79 | PLN 8.80 | PLN 8.30 | 29.64K |
| 2026-09-03 | PLN 8.78 | -0.23% | PLN 8.80 | PLN 8.88 | PLN 8.70 | 16.47K |
| 2026-09-02 | PLN 8.80 | -0.90% | PLN 8.85 | PLN 8.99 | PLN 8.70 | 20.30K |
| 2026-09-01 | PLN 8.88 | -2.20% | PLN 9.08 | PLN 9.08 | PLN 8.86 | 14.32K |
| 2026-08-31 | PLN 9.08 | +0.89% | PLN 9.14 | PLN 9.14 | PLN 8.85 | 7.42K |
| 2026-08-28 | PLN 9.00 | +1.93% | PLN 8.97 | PLN 9.14 | PLN 8.83 | 20.79K |
| 2026-08-27 | PLN 8.83 | -0.79% | PLN 8.98 | PLN 9.00 | PLN 8.80 | 15.66K |
| 2026-08-26 | PLN 8.90 | +1.25% | PLN 8.79 | PLN 8.94 | PLN 8.76 | 16.31K |
| 2026-08-25 | PLN 8.79 | -0.90% | PLN 8.86 | PLN 8.96 | PLN 8.75 | 19.16K |
| 2026-08-24 | PLN 8.87 | -0.89% | PLN 8.99 | PLN 8.99 | PLN 8.83 | 9.06K |
| 2026-08-21 | PLN 8.95 | +0.90% | PLN 8.93 | PLN 9.00 | PLN 8.79 | 24.11K |
| 2026-08-20 | PLN 8.87 | +0.34% | PLN 8.84 | PLN 8.92 | PLN 8.82 | 16.66K |
| 2026-08-19 | PLN 8.84 | -1.12% | PLN 8.98 | PLN 8.98 | PLN 8.75 | 22.96K |
| 2026-08-18 | PLN 8.94 | 0.00% | PLN 8.95 | PLN 9.08 | PLN 8.90 | 11.39K |
| 2026-08-17 | PLN 8.94 | -1.76% | PLN 9.15 | PLN 9.15 | PLN 8.88 | 21.16K |
| 2026-08-14 | PLN 9.10 | 0.00% | PLN 9.01 | PLN 9.12 | PLN 9.01 | 3.60K |
| 2026-08-13 | PLN 9.10 | +0.33% | PLN 9.12 | PLN 9.13 | PLN 9.01 | 12.49K |
| 2026-08-12 | PLN 9.07 | +0.33% | PLN 9.04 | PLN 9.15 | PLN 9.00 | 18.37K |
| 2026-08-11 | PLN 9.04 | +0.22% | PLN 9.00 | PLN 9.20 | PLN 9.00 | 18.28K |
| 2026-08-10 | PLN 9.02 | -1.85% | PLN 9.19 | PLN 9.19 | PLN 8.99 | 16.21K |
| 2026-08-07 | PLN 9.19 | +0.33% | PLN 9.28 | PLN 9.28 | PLN 9.03 | 16.80K |
| 2026-08-06 | PLN 9.16 | -1.19% | PLN 9.35 | PLN 9.35 | PLN 9.15 | 16.54K |
| 2026-08-05 | PLN 9.27 | +1.42% | PLN 9.16 | PLN 9.42 | PLN 9.11 | 27.54K |
| 2026-08-04 | PLN 9.14 | +0.88% | PLN 9.09 | PLN 9.16 | PLN 9.00 | 24.15K |
| 2026-08-03 | PLN 9.06 | +1.57% | PLN 9.02 | PLN 9.10 | PLN 8.95 | 11.69K |
| 2026-07-31 | PLN 8.92 | +0.45% | PLN 8.97 | PLN 9.04 | PLN 8.88 | 6.56K |
| 2026-07-30 | PLN 8.88 | -1.88% | PLN 9.09 | PLN 9.09 | PLN 8.65 | 33.29K |
| 2026-07-29 | PLN 9.05 | +0.44% | PLN 9.01 | PLN 9.11 | PLN 8.95 | 6.56K |
| 2026-07-28 | PLN 9.01 | -0.55% | PLN 9.10 | PLN 9.45 | PLN 8.96 | 28.07K |
| 2026-07-27 | PLN 9.06 | -0.98% | PLN 9.27 | PLN 9.27 | PLN 9.00 | 9.29K |
| 2026-07-24 | PLN 9.15 | 0.00% | PLN 9.05 | PLN 9.23 | PLN 9.05 | 7.21K |
| 2026-07-23 | PLN 9.15 | -1.40% | PLN 9.27 | PLN 9.28 | PLN 8.96 | 26.74K |
| 2026-07-22 | PLN 9.28 | +0.87% | PLN 9.28 | PLN 9.30 | PLN 9.12 | 13.19K |
| 2026-07-21 | PLN 9.20 | -0.54% | PLN 9.25 | PLN 9.38 | PLN 9.05 | 12.14K |
| 2026-07-20 | PLN 9.25 | -0.11% | PLN 9.26 | PLN 9.56 | PLN 9.00 | 50.29K |
| 2026-07-17 | PLN 9.26 | -1.28% | PLN 9.58 | PLN 9.60 | PLN 9.01 | 36.82K |
| 2026-07-16 | PLN 9.38 | -3.00% | PLN 9.70 | PLN 9.70 | PLN 9.25 | 18.78K |
| 2026-07-15 | PLN 9.67 | +7.56% | PLN 8.99 | PLN 9.74 | PLN 8.99 | 98.96K |
| 2026-07-14 | PLN 8.99 | -0.11% | PLN 9.00 | PLN 9.15 | PLN 8.92 | 16.04K |
| 2026-07-13 | PLN 9.00 | -1.32% | PLN 9.24 | PLN 9.24 | PLN 8.84 | 37.56K |
| 2026-07-10 | PLN 9.12 | -2.36% | PLN 9.38 | PLN 9.38 | PLN 9.12 | 16.24K |
| 2026-07-09 | PLN 9.34 | +4.01% | PLN 9.00 | PLN 9.41 | PLN 8.88 | 46.24K |
| 2026-07-08 | PLN 8.98 | -0.99% | PLN 8.97 | PLN 9.00 | PLN 8.65 | 26.43K |
| 2026-07-07 | PLN 9.07 | -1.20% | PLN 9.08 | PLN 9.12 | PLN 8.99 | 21.42K |
| 2026-07-06 | PLN 9.18 | +0.99% | PLN 9.19 | PLN 9.19 | PLN 9.08 | 9.13K |
| 2026-07-03 | PLN 9.09 | -0.44% | PLN 9.20 | PLN 9.30 | PLN 9.00 | 37.09K |
| 2026-07-02 | PLN 9.13 | -3.08% | PLN 9.41 | PLN 9.44 | PLN 9.10 | 12.58K |
| 2026-07-01 | PLN 9.42 | +0.64% | PLN 9.34 | PLN 9.46 | PLN 9.22 | 6.63K |
| 2026-06-30 | PLN 9.36 | -2.70% | PLN 9.65 | PLN 9.65 | PLN 9.08 | 17.51K |
| 2026-06-29 | PLN 9.62 | +3.78% | PLN 9.27 | PLN 9.92 | PLN 8.96 | 22.26K |
| 2026-06-26 | PLN 9.27 | -1.17% | PLN 9.50 | PLN 9.50 | PLN 9.10 | 15.55K |
| 2026-06-25 | PLN 9.38 | -0.95% | PLN 9.40 | PLN 9.62 | PLN 9.35 | 23.61K |
| 2026-06-24 | PLN 9.47 | -1.56% | PLN 9.69 | PLN 9.69 | PLN 9.40 | 10.31K |
| 2026-06-23 | PLN 9.62 | +1.37% | PLN 9.49 | PLN 9.75 | PLN 9.48 | 16.31K |
| 2026-06-22 | PLN 9.49 | +0.32% | PLN 9.66 | PLN 9.68 | PLN 9.30 | 24.30K |
| 2026-06-19 | PLN 9.46 | -0.42% | PLN 9.45 | PLN 9.68 | PLN 9.41 | 43.91K |
| 2026-06-18 | PLN 9.50 | -1.86% | PLN 9.65 | PLN 9.65 | PLN 9.50 | 11.24K |
| 2026-06-17 | PLN 9.68 | -1.22% | PLN 9.80 | PLN 9.80 | PLN 9.56 | 7.48K |
| 2026-06-16 | PLN 9.80 | -0.51% | PLN 9.85 | PLN 10.00 | PLN 9.73 | 20.47K |
| 2026-06-15 | PLN 9.85 | -4.37% | PLN 10.36 | PLN 10.36 | PLN 9.70 | 38.83K |
| 2026-06-12 | PLN 10.30 | +0.39% | PLN 10.26 | PLN 10.42 | PLN 10.04 | 41.82K |
| 2026-06-11 | PLN 10.26 | +0.20% | PLN 10.30 | PLN 10.40 | PLN 10.00 | 19.94K |
| 2026-06-10 | PLN 10.24 | -1.92% | PLN 10.50 | PLN 10.54 | PLN 10.18 | 17.45K |
| 2026-06-09 | PLN 10.44 | +1.75% | PLN 10.54 | PLN 10.58 | PLN 10.18 | 31.94K |
| 2026-06-08 | PLN 10.26 | +0.20% | PLN 10.18 | PLN 10.62 | PLN 9.55 | 95.11K |
| 2026-06-05 | PLN 10.24 | -2.10% | PLN 10.46 | PLN 10.46 | PLN 10.20 | 21.54K |
| 2026-06-03 | PLN 10.46 | -2.97% | PLN 10.60 | PLN 11.00 | PLN 10.24 | 67.44K |
| 2026-06-02 | PLN 10.78 | +1.70% | PLN 10.60 | PLN 11.50 | PLN 10.24 | 279.01K |
| 2026-06-01 | PLN 10.60 | +6.75% | PLN 10.76 | PLN 10.92 | PLN 10.12 | 173.90K |
| 2026-05-29 | PLN 9.93 | +0.30% | PLN 10.00 | PLN 10.20 | PLN 9.68 | 33.54K |
| 2026-05-28 | PLN 9.90 | +7.38% | PLN 9.34 | PLN 9.90 | PLN 9.22 | 45.29K |
| 2026-05-27 | PLN 9.22 | -0.11% | PLN 9.29 | PLN 9.40 | PLN 9.16 | 12.20K |