Runa Smart Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	27.88	27.93	27.23	27.43	-	-0.83%	823,000
May 7, 2026	27.43	27.97	27.43	27.66	27.66	0.88%	1,806,200
May 6, 2026	27.27	27.72	27.09	27.42	27.42	1.18%	2,519,253
Apr 30, 2026	27.05	27.38	26.90	27.10	27.10	-0.33%	1,557,300
Apr 29, 2026	27.28	27.45	26.77	27.19	27.19	-	1,866,060
Apr 28, 2026	26.81	27.42	26.60	27.19	27.19	0.59%	2,470,860
Apr 27, 2026	26.00	27.06	26.00	27.03	27.03	3.64%	2,824,480
Apr 24, 2026	26.39	26.66	25.81	26.08	26.08	-1.70%	1,965,900
Apr 23, 2026	27.67	27.67	26.38	26.53	26.53	-3.77%	3,522,500
Apr 22, 2026	27.80	28.20	27.46	27.57	27.57	-0.40%	2,358,656
Apr 21, 2026	27.85	28.50	27.40	27.68	27.68	-0.72%	2,740,751
Apr 20, 2026	27.50	27.91	27.00	27.88	27.88	2.27%	2,298,120
Apr 17, 2026	26.67	27.63	26.51	27.26	27.26	2.10%	2,740,009
Apr 16, 2026	26.34	26.78	25.71	26.70	26.70	2.81%	2,044,549
Apr 15, 2026	25.91	26.28	25.90	25.97	25.97	0.19%	1,759,940
Apr 14, 2026	25.88	26.25	25.67	25.92	25.92	0.47%	1,542,620
Apr 13, 2026	25.35	25.80	25.27	25.80	25.80	0.98%	1,488,970
Apr 10, 2026	25.27	25.73	25.27	25.55	25.55	1.59%	1,785,212
Apr 9, 2026	25.33	25.55	24.85	25.15	25.15	-1.53%	1,664,100
Apr 8, 2026	25.10	25.54	24.76	25.54	25.54	4.50%	2,254,400
Apr 7, 2026	24.03	24.81	23.75	24.44	24.44	3.34%	2,121,200
Apr 3, 2026	24.60	24.64	23.54	23.65	23.65	-3.07%	1,996,038
Apr 2, 2026	24.85	25.07	24.15	24.40	24.40	-1.53%	1,633,000
Apr 1, 2026	24.85	24.97	24.50	24.78	24.78	2.69%	1,803,520
Mar 31, 2026	24.90	25.05	24.10	24.13	24.13	-3.17%	1,937,500
Mar 30, 2026	24.50	24.95	24.21	24.92	24.92	0.65%	1,947,499
Mar 27, 2026	24.88	25.07	24.53	24.76	24.76	0.65%	2,579,946
Mar 26, 2026	25.00	26.29	24.51	24.60	24.60	-0.89%	4,188,198
Mar 25, 2026	24.79	25.38	24.50	24.82	24.82	1.31%	2,406,382
Mar 24, 2026	24.03	24.57	23.40	24.50	24.50	4.08%	2,878,979
Mar 23, 2026	24.50	25.03	23.30	23.54	23.54	-6.33%	3,668,240
Mar 20, 2026	26.74	27.00	25.12	25.13	25.13	-5.31%	3,376,463
Mar 19, 2026	26.89	27.40	26.50	26.54	26.54	-3.46%	2,621,420
Mar 18, 2026	27.08	27.52	26.88	27.49	27.49	2.46%	2,673,899
Mar 17, 2026	28.50	28.60	26.79	26.83	26.83	-6.02%	4,985,192
Mar 16, 2026	27.59	28.88	27.40	28.55	28.55	2.59%	4,270,219
Mar 13, 2026	28.55	28.74	27.79	27.83	27.83	-3.47%	4,508,097
Mar 12, 2026	29.25	29.75	28.50	28.83	28.83	-2.17%	5,131,594
Mar 11, 2026	30.27	30.28	29.20	29.47	29.47	-4.01%	6,796,258
Mar 10, 2026	29.47	30.70	28.73	30.70	30.70	2.61%	10,323,653
Mar 9, 2026	27.54	29.93	27.54	29.92	29.92	3.28%	10,543,580
Mar 6, 2026	28.27	30.00	28.27	28.97	28.97	0.07%	11,262,896
Mar 5, 2026	31.01	33.00	28.86	28.95	28.95	-0.96%	18,390,070
Mar 4, 2026	24.03	29.23	23.84	29.23	29.23	19.99%	6,785,201
Mar 3, 2026	25.60	26.03	24.30	24.36	24.36	-4.96%	2,407,539
Mar 2, 2026	26.88	27.14	25.57	25.63	25.63	-5.60%	2,280,080
Feb 27, 2026	26.87	27.24	26.51	27.15	27.15	1.04%	1,234,367
Feb 26, 2026	26.66	26.92	26.63	26.87	26.87	0.60%	1,075,080
Feb 25, 2026	27.10	27.24	26.65	26.71	26.71	-1.40%	1,600,444
Feb 24, 2026	27.12	27.48	27.00	27.09	27.09	0.33%	1,740,480