Romi S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	6.20	6.26	6.06	6.10	6.10	-1.61%	105,400
Jul 3, 2026	6.10	6.20	6.10	6.20	6.20	1.64%	61,200
Jul 2, 2026	6.12	6.14	6.09	6.10	6.10	-	104,800
Jul 1, 2026	6.11	6.12	6.05	6.10	6.10	-0.16%	94,800
Jun 30, 2026	6.06	6.12	6.02	6.11	6.11	0.66%	131,900
Jun 29, 2026	6.08	6.08	5.99	6.07	6.07	0.50%	82,800
Jun 26, 2026	6.01	6.07	5.97	6.04	6.04	0.50%	131,500
Jun 25, 2026	6.00	6.08	6.00	6.01	6.01	0.17%	110,700
Jun 24, 2026	5.98	6.08	5.98	6.00	6.00	-	124,400
Jun 23, 2026	6.07	6.13	5.95	6.00	6.00	-1.80%	358,600
Jun 22, 2026	6.26	6.27	6.10	6.11	6.11	-1.61%	134,600
Jun 19, 2026	6.19	6.25	6.18	6.21	6.21	0.49%	153,800
Jun 18, 2026	6.15	6.25	6.15	6.18	6.18	0.16%	206,600
Jun 17, 2026	6.16	6.29	6.16	6.17	6.17	-0.48%	174,100
Jun 16, 2026	6.15	6.20	6.06	6.20	6.20	0.15%	169,300
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