Energoaparatura Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Jan 8, 2026	0.74	0.74	0.74	0.74	0.74	-0.67%	-
Jan 7, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jan 6, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jan 5, 2026	0.75	0.75	0.75	0.75	0.75	12.03%	-
Jan 2, 2026	0.67	0.67	0.67	0.67	0.67	-5.00%	-
Dec 30, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Dec 29, 2025	0.70	0.70	0.70	0.70	0.70	2.19%	-
Dec 23, 2025	0.69	0.69	0.69	0.69	0.69	-0.72%	-
Dec 22, 2025	0.69	0.69	0.69	0.69	0.69	5.34%	-
Dec 19, 2025	0.66	0.66	0.66	0.66	0.66	-2.96%	-
Dec 18, 2025	0.68	0.68	0.68	0.68	0.68	-1.46%	-
Dec 17, 2025	0.69	0.69	0.69	0.69	0.69	2.24%	-
Dec 16, 2025	0.67	0.67	0.67	0.67	0.67	1.52%	-
Dec 15, 2025	0.66	0.66	0.66	0.66	0.66	-	-
Dec 12, 2025	0.66	0.66	0.66	0.66	0.66	3.13%	-
Dec 11, 2025	0.64	0.64	0.64	0.64	0.64	-	-
Dec 10, 2025	0.64	0.64	0.64	0.64	0.64	-	-
Dec 9, 2025	0.64	0.64	0.64	0.64	0.64	-	-
Dec 8, 2025	0.64	0.64	0.64	0.64	0.64	17.43%	-
Dec 5, 2025	0.55	0.55	0.55	0.55	0.55	-15.50%	-
Dec 4, 2025	0.65	0.65	0.65	0.65	0.65	0.78%	-
Dec 3, 2025	0.64	0.64	0.64	0.64	0.64	-	-
Dec 2, 2025	0.64	0.64	0.64	0.64	0.64	-1.54%	-
Dec 1, 2025	0.65	0.65	0.65	0.65	0.65	15.04%	-
Nov 28, 2025	0.57	0.57	0.57	0.57	0.57	-11.72%	-
Nov 27, 2025	0.64	0.64	0.64	0.64	0.64	-	-
Nov 26, 2025	0.64	0.64	0.64	0.64	0.64	-1.54%	-
Nov 25, 2025	0.65	0.65	0.65	0.65	0.65	0.78%	-
Nov 24, 2025	0.65	0.65	0.65	0.65	0.65	-0.77%	-
Nov 21, 2025	0.65	0.65	0.65	0.65	0.65	-	-
Nov 20, 2025	0.65	0.65	0.65	0.65	0.65	-	-
Nov 19, 2025	0.65	0.65	0.65	0.65	0.65	-0.76%	-
Nov 18, 2025	0.66	0.66	0.66	0.66	0.66	-	-
Nov 17, 2025	0.66	0.66	0.66	0.66	0.66	-	-
Nov 14, 2025	0.66	0.66	0.66	0.66	0.66	-	-
Nov 13, 2025	0.66	0.66	0.66	0.66	0.66	-	-
Nov 12, 2025	0.66	0.66	0.66	0.66	0.66	-1.50%	-
Nov 11, 2025	0.67	0.67	0.67	0.67	0.67	-	-
Nov 10, 2025	0.67	0.67	0.67	0.67	0.67	3.10%	-
Nov 7, 2025	0.65	0.65	0.65	0.65	0.65	-3.01%	-
Nov 6, 2025	0.67	0.67	0.67	0.67	0.67	0.76%	-
Nov 5, 2025	0.66	0.66	0.66	0.66	0.66	-0.75%	-
Nov 4, 2025	0.67	0.67	0.67	0.67	0.67	-	-
Nov 3, 2025	0.67	0.67	0.67	0.67	0.67	0.76%	-
Oct 31, 2025	0.66	0.66	0.66	0.66	0.66	0.76%	-
Oct 30, 2025	0.66	0.66	0.66	0.66	0.66	-	-
Oct 29, 2025	0.66	0.66	0.66	0.66	0.66	-	-
Oct 28, 2025	0.66	0.66	0.66	0.66	0.66	2.34%	-
Oct 27, 2025	0.64	0.64	0.64	0.64	0.64	-0.78%	-