European Eltech Public Joint Stock Company (MOEX:EELT)
Russia · Delayed Price · Currency is RUB 5.28
+0.08 (1.54%)
At close: Jul 8, 2022
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 5.24 | 5.28 | 5.18 | 5.28 | 5.28 | 1.54% | 3,220 |
| Jul 7, 2022 | 5.20 | 5.26 | 5.18 | 5.20 | 5.20 | -1.14% | 5,450 |
| Jul 6, 2022 | 5.48 | 5.48 | 5.18 | 5.26 | 5.26 | 0.77% | 8,810 |
| Jul 5, 2022 | 5.22 | 5.38 | 5.16 | 5.22 | 5.22 | -1.51% | 32,560 |
| Jul 4, 2022 | 5.24 | 5.30 | 5.24 | 5.30 | 5.30 | 1.15% | 39,440 |
| Jul 1, 2022 | 5.70 | 5.70 | 5.22 | 5.24 | 5.24 | -5.07% | 261,880 |
| Jun 30, 2022 | 5.08 | 6.58 | 5.06 | 5.52 | 5.52 | 7.39% | 323,750 |
| Jun 29, 2022 | 5.10 | 5.16 | 5.08 | 5.14 | 5.14 | -0.39% | 8,430 |
| Jun 28, 2022 | 5.16 | 5.16 | 5.08 | 5.16 | 5.16 | 0.39% | 3,240 |
| Jun 27, 2022 | 5.06 | 5.16 | 5.06 | 5.14 | 5.14 | 1.58% | 4,490 |
| Jun 24, 2022 | 5.06 | 5.14 | 5.06 | 5.06 | 5.06 | 0.40% | 25,140 |
| Jun 23, 2022 | 5.18 | 5.18 | 5.02 | 5.04 | 5.04 | 0.80% | 6,760 |
| Jun 22, 2022 | 4.98 | 5.08 | 4.98 | 5.00 | 5.00 | -1.19% | 3,790 |
| Jun 21, 2022 | 4.98 | 5.08 | 4.98 | 5.06 | 5.06 | 1.20% | 4,720 |
| Jun 20, 2022 | 5.00 | 5.02 | 4.98 | 5.00 | 5.00 | -0.40% | 10,780 |
| Jun 17, 2022 | 5.00 | 5.02 | 4.94 | 5.02 | 5.02 | 0.40% | 5,590 |
| Jun 16, 2022 | 4.98 | 5.00 | 4.94 | 5.00 | 5.00 | 0.40% | 1,950 |
| Jun 15, 2022 | 4.96 | 4.98 | 4.92 | 4.98 | 4.98 | 1.22% | 4,050 |
| Jun 14, 2022 | 4.94 | 4.98 | 4.90 | 4.92 | 4.92 | -1.60% | 5,410 |
| Jun 10, 2022 | 5.02 | 5.02 | 4.96 | 5.00 | 5.00 | - | 1,880 |
| Jun 9, 2022 | 4.94 | 5.02 | 4.94 | 5.00 | 5.00 | 1.21% | 2,940 |
| Jun 8, 2022 | 4.96 | 4.98 | 4.92 | 4.94 | 4.94 | - | 5,100 |
| Jun 7, 2022 | 4.98 | 4.98 | 4.90 | 4.94 | 4.94 | -0.40% | 3,890 |
| Jun 6, 2022 | 4.96 | 4.98 | 4.92 | 4.96 | 4.96 | - | 14,970 |
| Jun 3, 2022 | 4.94 | 5.00 | 4.94 | 4.96 | 4.96 | - | 2,720 |
| Jun 2, 2022 | 4.98 | 5.00 | 4.94 | 4.96 | 4.96 | 0.40% | 2,250 |
| Jun 1, 2022 | 4.94 | 4.96 | 4.94 | 4.94 | 4.94 | - | 8,180 |
| May 31, 2022 | 4.94 | 5.00 | 4.90 | 4.94 | 4.94 | -0.80% | 21,670 |
| May 30, 2022 | 4.98 | 5.00 | 4.92 | 4.98 | 4.98 | - | 4,400 |
| May 27, 2022 | 4.98 | 5.00 | 4.92 | 4.98 | 4.98 | - | 10,310 |
| May 26, 2022 | 5.02 | 5.02 | 4.90 | 4.98 | 4.98 | -0.80% | 67,800 |
| May 25, 2022 | 5.02 | 5.04 | 4.96 | 5.02 | 5.02 | 0.80% | 1,930 |
| May 24, 2022 | 4.98 | 5.02 | 4.96 | 4.98 | 4.98 | -0.40% | 4,420 |
| May 23, 2022 | 5.04 | 5.04 | 4.94 | 5.00 | 5.00 | -0.79% | 26,790 |
| May 20, 2022 | 5.04 | 5.04 | 4.98 | 5.04 | 5.04 | - | 13,120 |
| May 19, 2022 | 5.06 | 5.06 | 5.00 | 5.04 | 5.04 | -0.40% | 67,630 |
| May 18, 2022 | 5.04 | 5.08 | 5.04 | 5.06 | 5.06 | - | 4,000 |
| May 17, 2022 | 5.04 | 5.08 | 5.00 | 5.06 | 5.06 | - | 10,180 |
| May 16, 2022 | 5.06 | 5.08 | 5.00 | 5.06 | 5.06 | - | 4,300 |
| May 13, 2022 | 5.06 | 5.08 | 5.00 | 5.06 | 5.06 | - | 11,150 |
| May 12, 2022 | 5.12 | 5.12 | 5.06 | 5.06 | 5.06 | -0.78% | 35,380 |
| May 11, 2022 | 5.12 | 5.16 | 5.08 | 5.10 | 5.10 | -1.16% | 6,270 |
| May 6, 2022 | 5.18 | 5.18 | 5.10 | 5.16 | 5.16 | - | 15,040 |
| May 5, 2022 | 5.16 | 5.20 | 5.14 | 5.16 | 5.16 | -0.77% | 4,140 |
| May 4, 2022 | 5.20 | 5.24 | 5.14 | 5.20 | 5.20 | 0.39% | 20,270 |
| Apr 29, 2022 | 5.16 | 5.18 | 5.12 | 5.18 | 5.18 | 0.39% | 13,130 |
| Apr 28, 2022 | 5.10 | 5.18 | 5.04 | 5.16 | 5.16 | 1.57% | 78,560 |
| Apr 27, 2022 | 5.10 | 5.12 | 5.02 | 5.08 | 5.08 | -0.78% | 37,930 |
| Apr 26, 2022 | 5.00 | 5.12 | 5.00 | 5.12 | 5.12 | 1.99% | 5,460 |
| Apr 25, 2022 | 5.04 | 5.08 | 5.02 | 5.02 | 5.02 | -1.18% | 10,680 |