Varyoganneftegaz (MOEX:VJGZ)
Russia · Delayed Price · Currency is RUB 1,292.00
+22.00 (1.73%)
At close: Jul 8, 2022
Varyoganneftegaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 1,285.00 | 1,330.00 | 1,270.00 | 1,292.00 | 1,292.00 | 1.73% | 352 |
| Jul 7, 2022 | 1,275.00 | 1,280.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.78% | 22 |
| Jul 6, 2022 | 1,283.00 | 1,291.00 | 1,274.00 | 1,280.00 | 1,280.00 | -1.01% | 44 |
| Jul 5, 2022 | 1,288.00 | 1,312.00 | 1,280.00 | 1,293.00 | 1,293.00 | -0.15% | 76 |
| Jul 4, 2022 | 1,312.00 | 1,312.00 | 1,288.00 | 1,295.00 | 1,295.00 | -0.31% | 39 |
| Jul 1, 2022 | 1,291.00 | 1,300.00 | 1,284.00 | 1,299.00 | 1,299.00 | - | 24 |
| Jun 30, 2022 | 1,303.00 | 1,303.00 | 1,286.00 | 1,299.00 | 1,299.00 | -0.99% | 121 |
| Jun 29, 2022 | 1,301.00 | 1,325.00 | 1,300.00 | 1,312.00 | 1,312.00 | 0.92% | 40 |
| Jun 28, 2022 | 1,313.00 | 1,319.00 | 1,295.00 | 1,300.00 | 1,300.00 | -0.76% | 50 |
| Jun 27, 2022 | 1,302.00 | 1,320.00 | 1,295.00 | 1,310.00 | 1,310.00 | - | 35 |
| Jun 24, 2022 | 1,291.00 | 1,315.00 | 1,291.00 | 1,310.00 | 1,310.00 | -0.46% | 34 |
| Jun 23, 2022 | 1,336.00 | 1,336.00 | 1,300.00 | 1,316.00 | 1,316.00 | -2.37% | 502 |
| Jun 22, 2022 | 1,318.00 | 1,349.00 | 1,310.00 | 1,348.00 | 1,348.00 | 0.45% | 76 |
| Jun 21, 2022 | 1,321.00 | 1,349.00 | 1,320.00 | 1,342.00 | 1,342.00 | 0.37% | 117 |
| Jun 20, 2022 | 1,320.00 | 1,347.00 | 1,303.00 | 1,337.00 | 1,337.00 | 0.75% | 306 |
| Jun 17, 2022 | 1,287.00 | 1,350.00 | 1,285.00 | 1,327.00 | 1,327.00 | 1.45% | 185 |
| Jun 16, 2022 | 1,300.00 | 1,378.00 | 1,296.00 | 1,308.00 | 1,308.00 | 0.46% | 125 |
| Jun 15, 2022 | 1,307.00 | 1,307.00 | 1,290.00 | 1,302.00 | 1,302.00 | -0.38% | 15 |
| Jun 14, 2022 | 1,317.00 | 1,317.00 | 1,272.00 | 1,307.00 | 1,307.00 | -1.88% | 61 |
| Jun 10, 2022 | 1,339.00 | 1,367.00 | 1,300.00 | 1,332.00 | 1,332.00 | -1.48% | 188 |
| Jun 9, 2022 | 1,371.00 | 1,380.00 | 1,300.00 | 1,352.00 | 1,352.00 | -0.88% | 632 |
| Jun 8, 2022 | 1,311.00 | 1,380.00 | 1,310.00 | 1,364.00 | 1,364.00 | 1.26% | 202 |
| Jun 7, 2022 | 1,337.00 | 1,360.00 | 1,261.00 | 1,347.00 | 1,347.00 | 0.60% | 727 |
| Jun 6, 2022 | 1,276.00 | 1,379.00 | 1,276.00 | 1,339.00 | 1,339.00 | 5.60% | 196 |
| Jun 3, 2022 | 1,316.00 | 1,348.00 | 1,264.00 | 1,268.00 | 1,268.00 | -4.08% | 728 |
| Jun 2, 2022 | 1,371.00 | 1,371.00 | 1,316.00 | 1,322.00 | 1,322.00 | -3.36% | 359 |
| Jun 1, 2022 | 1,387.00 | 1,395.00 | 1,368.00 | 1,368.00 | 1,368.00 | -1.79% | 111 |
| May 31, 2022 | 1,390.00 | 1,395.00 | 1,376.00 | 1,393.00 | 1,393.00 | -0.71% | 114 |
| May 30, 2022 | 1,382.00 | 1,443.00 | 1,382.00 | 1,403.00 | 1,403.00 | 0.21% | 343 |
| May 27, 2022 | 1,442.00 | 1,450.00 | 1,389.00 | 1,400.00 | 1,400.00 | 0.29% | 496 |
| May 26, 2022 | 1,365.00 | 1,414.00 | 1,365.00 | 1,396.00 | 1,396.00 | - | 373 |
| May 25, 2022 | 1,411.00 | 1,430.00 | 1,395.00 | 1,396.00 | 1,396.00 | -1.06% | 178 |
| May 24, 2022 | 1,420.00 | 1,462.00 | 1,400.00 | 1,411.00 | 1,411.00 | -0.63% | 456 |
| May 23, 2022 | 1,480.00 | 1,480.00 | 1,414.00 | 1,420.00 | 1,420.00 | -1.18% | 105 |
| May 20, 2022 | 1,449.00 | 1,450.00 | 1,425.00 | 1,437.00 | 1,437.00 | -0.90% | 56 |
| May 19, 2022 | 1,498.00 | 1,498.00 | 1,440.00 | 1,450.00 | 1,450.00 | -1.23% | 48 |
| May 18, 2022 | 1,426.00 | 1,500.00 | 1,425.00 | 1,468.00 | 1,468.00 | 1.31% | 190 |
| May 17, 2022 | 1,453.00 | 1,455.00 | 1,400.00 | 1,449.00 | 1,449.00 | 0.91% | 306 |
| May 16, 2022 | 1,478.00 | 1,500.00 | 1,433.00 | 1,436.00 | 1,436.00 | -3.04% | 175 |
| May 13, 2022 | 1,494.00 | 1,494.00 | 1,424.00 | 1,481.00 | 1,481.00 | 0.68% | 45 |
| May 12, 2022 | 1,475.00 | 1,521.00 | 1,427.00 | 1,471.00 | 1,471.00 | -1.93% | 694 |
| May 11, 2022 | 1,409.00 | 1,550.00 | 1,399.00 | 1,500.00 | 1,500.00 | 6.31% | 1,158 |
| May 6, 2022 | 1,399.00 | 1,442.00 | 1,391.00 | 1,411.00 | 1,411.00 | 1.51% | 146 |
| May 5, 2022 | 1,417.00 | 1,419.00 | 1,390.00 | 1,390.00 | 1,390.00 | -1.70% | 125 |
| May 4, 2022 | 1,414.00 | 1,434.00 | 1,414.00 | 1,414.00 | 1,414.00 | -0.42% | 239 |
| Apr 29, 2022 | 1,420.00 | 1,429.00 | 1,415.00 | 1,420.00 | 1,420.00 | -0.42% | 169 |
| Apr 28, 2022 | 1,450.00 | 1,496.00 | 1,420.00 | 1,426.00 | 1,426.00 | -0.42% | 166 |
| Apr 27, 2022 | 1,409.00 | 1,447.00 | 1,409.00 | 1,432.00 | 1,432.00 | 1.70% | 103 |
| Apr 26, 2022 | 1,371.00 | 1,476.00 | 1,355.00 | 1,408.00 | 1,408.00 | 0.14% | 375 |
| Apr 25, 2022 | 1,413.00 | 1,434.00 | 1,385.00 | 1,406.00 | 1,406.00 | -3.23% | 187 |