Romi S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	6.26	6.39	6.24	6.24	6.19	-	207,900
Jun 12, 2026	6.25	6.30	6.16	6.24	6.19	-0.32%	166,400
Jun 11, 2026	6.13	6.26	6.04	6.26	6.21	2.45%	308,100
Jun 10, 2026	6.34	6.35	6.11	6.11	6.06	-3.78%	185,800
Jun 9, 2026	6.33	6.43	6.32	6.35	6.30	1.11%	164,800
Jun 8, 2026	6.33	6.38	6.28	6.28	6.23	-1.26%	125,300
Jun 5, 2026	6.35	6.40	6.30	6.36	6.31	0.16%	164,100
Jun 3, 2026	6.36	6.39	6.28	6.35	6.30	0.16%	169,400
Jun 2, 2026	6.45	6.48	6.34	6.34	6.29	-1.86%	153,700
Jun 1, 2026	6.45	6.53	6.37	6.46	6.41	0.16%	288,100
May 29, 2026	6.54	6.55	6.44	6.45	6.40	-0.77%	155,500
May 28, 2026	6.62	6.62	6.50	6.50	6.45	-0.31%	152,200
May 27, 2026	6.53	6.58	6.51	6.52	6.47	0.31%	86,700
May 26, 2026	6.52	6.55	6.49	6.50	6.45	-0.46%	84,800
May 25, 2026	6.61	6.75	6.49	6.53	6.48	-1.36%	172,300
May 22, 2026	6.42	6.62	6.38	6.62	6.57	2.80%	145,800
May 21, 2026	6.51	6.51	6.35	6.44	6.39	0.31%	109,800
May 20, 2026	6.35	6.46	6.35	6.42	6.37	0.94%	116,500
May 19, 2026	6.50	6.50	6.36	6.36	6.31	-2.15%	215,900
May 18, 2026	6.54	6.60	6.50	6.50	6.45	-0.61%	176,400
May 15, 2026	6.55	6.73	6.52	6.54	6.49	-0.61%	184,900
May 14, 2026	6.61	6.66	6.58	6.58	6.53	-0.30%	216,400
May 13, 2026	6.67	6.73	6.60	6.60	6.55	-1.35%	274,300
May 12, 2026	6.79	6.79	6.67	6.69	6.64	-0.89%	118,400
May 11, 2026	6.72	6.76	6.69	6.75	6.70	-	158,500
May 8, 2026	6.75	6.85	6.73	6.75	6.70	-0.30%	149,400
May 7, 2026	6.80	6.87	6.75	6.77	6.72	-	191,800
May 6, 2026	6.88	6.95	6.77	6.77	6.72	-0.44%	357,600
May 5, 2026	6.80	6.85	6.74	6.80	6.75	0.29%	205,800
May 4, 2026	6.84	6.87	6.78	6.78	6.73	-1.02%	258,000
Apr 30, 2026	6.70	6.86	6.68	6.85	6.80	3.01%	1,132,500
Apr 29, 2026	6.85	6.85	6.64	6.65	6.60	-2.78%	322,200
Apr 28, 2026	6.85	6.85	6.79	6.84	6.79	-0.29%	277,800
Apr 27, 2026	6.97	6.97	6.84	6.86	6.81	-1.15%	277,800
Apr 24, 2026	7.03	7.03	6.93	6.94	6.88	-0.86%	279,400
Apr 23, 2026	7.00	7.04	6.98	7.00	6.94	-	193,500
Apr 22, 2026	7.10	7.12	6.93	7.00	6.94	-1.41%	463,500
Apr 20, 2026	7.11	7.16	7.09	7.10	7.04	-0.42%	256,900
Apr 17, 2026	7.02	7.14	7.02	7.13	7.07	1.71%	302,200
Apr 16, 2026	6.99	7.14	6.96	7.01	6.95	0.57%	499,000
Apr 15, 2026	7.13	7.22	6.83	6.97	6.91	-7.07%	1,990,500
Apr 14, 2026	7.54	7.56	7.46	7.50	7.44	-0.13%	185,400
Apr 13, 2026	7.52	7.54	7.31	7.51	7.45	-0.40%	185,000
Apr 10, 2026	7.43	7.59	7.37	7.54	7.48	1.48%	267,300
Apr 9, 2026	7.34	7.43	7.26	7.43	7.37	1.23%	210,600
Apr 8, 2026	7.36	7.39	7.26	7.34	7.28	2.80%	163,100
Apr 7, 2026	7.45	7.45	7.14	7.14	7.08	-3.90%	395,100
Apr 6, 2026	7.39	7.49	7.38	7.43	7.37	0.54%	174,300
Apr 2, 2026	7.22	7.43	7.14	7.39	7.33	2.64%	189,800
Apr 1, 2026	7.16	7.24	7.14	7.20	7.14	0.70%	199,700