Runa Smart Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	24.68	24.85	23.31	23.83	23.83	-6.73%	7,823,745
Aug 21, 2026	23.58	26.02	23.40	25.55	25.55	6.55%	11,565,987
Aug 20, 2026	24.64	24.74	23.79	23.98	23.98	-1.15%	6,626,596
Aug 19, 2026	25.04	25.14	23.80	24.26	24.26	-8.31%	10,467,882
Aug 18, 2026	23.16	26.46	23.16	26.46	26.46	20.00%	11,085,464
Aug 17, 2026	21.90	22.19	21.56	22.05	22.05	0.05%	3,444,385
Aug 14, 2026	22.50	23.00	21.68	22.04	22.04	-4.75%	5,513,842
Aug 13, 2026	24.18	24.20	22.72	23.14	23.14	-6.99%	7,430,333
Aug 12, 2026	21.22	25.46	21.01	24.88	24.88	17.25%	7,867,853
Aug 11, 2026	21.41	21.54	21.07	21.22	21.22	-0.56%	1,143,900
Aug 10, 2026	20.91	21.35	20.71	21.34	21.34	2.01%	1,350,025
Aug 7, 2026	21.02	21.16	20.51	20.92	20.92	-0.48%	1,291,825
Aug 6, 2026	21.00	21.25	20.73	21.02	21.02	-0.14%	1,269,200
Aug 5, 2026	21.30	21.33	20.84	21.05	21.05	-0.47%	1,229,044
Aug 4, 2026	20.99	21.35	20.91	21.15	21.15	0.57%	1,601,040
Aug 3, 2026	20.36	21.05	20.09	21.03	21.03	3.29%	1,682,600
Jul 31, 2026	20.11	20.60	20.11	20.36	20.36	2.98%	1,649,340
Jul 30, 2026	19.75	20.36	19.50	19.77	19.77	-0.85%	1,627,258
Jul 29, 2026	19.36	20.02	19.30	19.94	19.94	3.10%	1,694,406
Jul 28, 2026	19.15	19.53	18.78	19.34	19.34	0.99%	1,531,599
Jul 27, 2026	18.20	19.24	18.20	19.15	19.15	4.36%	1,647,699
Jul 24, 2026	18.12	18.59	18.02	18.35	18.35	-0.65%	1,412,700
Jul 23, 2026	17.93	18.53	17.93	18.47	18.47	2.50%	1,289,300
Jul 22, 2026	18.51	18.71	17.95	18.02	18.02	-3.01%	1,469,000
Jul 21, 2026	18.42	18.75	17.31	18.58	18.58	0.60%	2,223,700
Jul 20, 2026	18.75	19.57	17.92	18.47	18.47	-1.60%	2,028,602
Jul 17, 2026	19.90	19.95	18.52	18.77	18.77	-4.77%	1,892,500
Jul 16, 2026	19.44	20.14	19.28	19.71	19.71	0.36%	1,314,200
Jul 15, 2026	19.56	19.76	19.33	19.64	19.64	0.05%	1,322,271
Jul 14, 2026	19.09	19.66	18.85	19.63	19.63	2.03%	1,368,749
Jul 13, 2026	20.29	20.47	19.18	19.24	19.24	-5.69%	1,642,900
Jul 10, 2026	19.89	20.89	19.82	20.40	20.40	1.85%	1,967,219
Jul 9, 2026	19.69	20.06	19.25	20.03	20.03	1.06%	1,821,401
Jul 8, 2026	20.27	20.27	19.52	19.82	19.82	-1.00%	1,513,955
Jul 7, 2026	20.72	20.89	19.90	20.02	20.02	-3.10%	1,672,800
Jul 6, 2026	21.46	21.53	20.52	20.66	20.66	-2.78%	1,666,600
Jul 3, 2026	20.70	21.55	20.61	21.25	21.25	2.66%	1,976,400
Jul 2, 2026	21.01	21.75	20.51	20.70	20.70	-2.27%	1,862,200
Jul 1, 2026	20.87	21.51	20.69	21.18	21.18	1.49%	1,678,612
Jun 30, 2026	21.18	21.18	20.39	20.87	20.87	0.38%	1,764,800
Jun 29, 2026	20.73	21.17	20.00	20.79	20.79	-1.00%	2,282,602
Jun 26, 2026	21.46	21.79	20.84	21.00	21.00	-1.91%	2,604,161
Jun 25, 2026	22.02	22.27	21.35	21.41	21.41	-4.08%	2,078,800
Jun 24, 2026	23.00	23.02	21.96	22.32	22.32	-3.04%	1,892,100
Jun 23, 2026	22.77	23.55	22.63	23.02	23.02	0.52%	1,731,040
Jun 22, 2026	23.27	23.27	21.96	22.90	22.90	-1.38%	2,295,831
Jun 18, 2026	23.05	23.41	22.70	23.22	23.22	0.39%	1,581,640
Jun 17, 2026	23.64	23.74	23.02	23.13	23.13	-3.18%	1,735,840
Jun 16, 2026	23.10	23.89	22.60	23.89	23.89	2.71%	2,374,380
Jun 15, 2026	23.25	23.80	22.90	23.26	23.26	0.35%	1,922,478