Runa Smart Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	27.00	27.89	27.00	27.36	-	-0.55%	1,026,400
May 27, 2026	28.40	28.41	27.21	27.51	27.51	-3.13%	3,636,236
May 26, 2026	28.95	29.40	27.81	28.40	28.40	-2.71%	4,019,404
May 25, 2026	28.70	29.41	28.22	29.19	29.19	1.92%	4,651,203
May 22, 2026	27.00	29.49	27.00	28.88	28.64	6.96%	5,533,751
May 21, 2026	28.68	28.95	26.90	27.00	26.78	-5.99%	4,594,882
May 20, 2026	28.78	29.10	28.25	28.72	28.48	-1.20%	4,377,300
May 19, 2026	27.92	29.65	27.70	29.07	28.83	4.27%	6,337,958
May 18, 2026	27.65	28.20	27.30	27.88	27.65	-0.36%	4,385,015
May 15, 2026	29.19	29.43	27.80	27.98	27.75	-4.64%	6,965,340
May 14, 2026	27.58	29.92	27.31	29.34	29.10	6.77%	9,031,487
May 13, 2026	27.80	27.88	27.30	27.48	27.25	0.04%	1,603,103
May 12, 2026	27.89	28.23	27.38	27.47	27.24	-1.58%	1,672,517
May 11, 2026	27.70	28.20	27.52	27.91	27.68	-	2,746,200
May 8, 2026	27.88	28.20	27.23	27.91	27.68	0.90%	2,673,923
May 7, 2026	27.43	27.97	27.43	27.66	27.43	0.88%	1,806,200
May 6, 2026	27.27	27.72	27.09	27.42	27.19	1.18%	2,519,253
Apr 30, 2026	27.05	27.38	26.90	27.10	26.87	-0.33%	1,557,300
Apr 29, 2026	27.28	27.45	26.77	27.19	26.96	-	1,866,060
Apr 28, 2026	26.81	27.42	26.60	27.19	26.96	0.59%	2,470,860
Apr 27, 2026	26.00	27.06	26.00	27.03	26.81	3.64%	2,824,480
Apr 24, 2026	26.39	26.66	25.81	26.08	25.86	-1.70%	1,965,900
Apr 23, 2026	27.67	27.67	26.38	26.53	26.31	-3.77%	3,522,500
Apr 22, 2026	27.80	28.20	27.46	27.57	27.34	-0.40%	2,358,656
Apr 21, 2026	27.85	28.50	27.40	27.68	27.45	-0.72%	2,740,751
Apr 20, 2026	27.50	27.91	27.00	27.88	27.65	2.27%	2,298,120
Apr 17, 2026	26.67	27.63	26.51	27.26	27.03	2.10%	2,740,009
Apr 16, 2026	26.34	26.78	25.71	26.70	26.48	2.81%	2,044,549
Apr 15, 2026	25.91	26.28	25.90	25.97	25.75	0.19%	1,759,940
Apr 14, 2026	25.88	26.25	25.67	25.92	25.70	0.47%	1,542,620
Apr 13, 2026	25.35	25.80	25.27	25.80	25.59	0.98%	1,488,970
Apr 10, 2026	25.27	25.73	25.27	25.55	25.34	1.59%	1,785,212
Apr 9, 2026	25.33	25.55	24.85	25.15	24.94	-1.53%	1,664,100
Apr 8, 2026	25.10	25.54	24.76	25.54	25.33	4.50%	2,254,400
Apr 7, 2026	24.03	24.81	23.75	24.44	24.24	3.34%	2,121,200
Apr 3, 2026	24.60	24.64	23.54	23.65	23.45	-3.07%	1,996,038
Apr 2, 2026	24.85	25.07	24.15	24.40	24.20	-1.53%	1,633,000
Apr 1, 2026	24.85	24.97	24.50	24.78	24.57	2.69%	1,803,520
Mar 31, 2026	24.90	25.05	24.10	24.13	23.93	-3.17%	1,937,500
Mar 30, 2026	24.50	24.95	24.21	24.92	24.71	0.65%	1,947,499
Mar 27, 2026	24.88	25.07	24.53	24.76	24.55	0.65%	2,579,946
Mar 26, 2026	25.00	26.29	24.51	24.60	24.40	-0.89%	4,188,198
Mar 25, 2026	24.79	25.38	24.50	24.82	24.61	1.31%	2,406,382
Mar 24, 2026	24.03	24.57	23.40	24.50	24.30	4.08%	2,878,679
Mar 23, 2026	24.50	25.03	23.30	23.54	23.34	-6.33%	3,668,240
Mar 20, 2026	26.74	27.00	25.12	25.13	24.92	-5.31%	3,376,463
Mar 19, 2026	26.89	27.40	26.50	26.54	26.32	-3.46%	2,621,420
Mar 18, 2026	27.08	27.52	26.88	27.49	27.26	2.46%	2,673,899
Mar 17, 2026	28.50	28.60	26.79	26.83	26.61	-6.02%	4,985,192
Mar 16, 2026	27.59	28.88	27.40	28.55	28.31	2.59%	4,270,219