Energoinstal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.48	2.50	2.42	2.49	2.49	-	18,602
Feb 19, 2026	2.43	2.54	2.35	2.49	2.49	2.05%	56,369
Feb 18, 2026	2.36	2.45	2.36	2.44	2.44	1.24%	6,201
Feb 17, 2026	2.46	2.46	2.35	2.41	2.41	-0.82%	17,969
Feb 16, 2026	2.46	2.46	2.38	2.43	2.43	1.25%	9,546
Feb 13, 2026	2.44	2.46	2.35	2.40	2.40	-0.83%	40,262
Feb 12, 2026	2.48	2.48	2.40	2.42	2.42	-1.22%	8,629
Feb 11, 2026	2.48	2.48	2.40	2.45	2.45	-	8,388
Feb 10, 2026	2.38	2.54	2.31	2.45	2.45	2.51%	83,027
Feb 9, 2026	2.35	2.39	2.31	2.39	2.39	1.27%	8,227
Feb 6, 2026	2.35	2.36	2.31	2.36	2.36	0.43%	4,956
Feb 5, 2026	2.39	2.40	2.26	2.35	2.35	-1.67%	27,545
Feb 4, 2026	2.33	2.39	2.31	2.39	2.39	1.27%	13,137
Feb 3, 2026	2.38	2.38	2.24	2.36	2.36	-0.84%	43,541
Feb 2, 2026	2.40	2.40	2.31	2.38	2.38	-1.24%	28,018
Jan 30, 2026	2.44	2.44	2.35	2.41	2.41	-1.23%	26,222
Jan 29, 2026	2.41	2.46	2.39	2.44	2.44	-1.21%	37,676
Jan 28, 2026	2.47	2.48	2.39	2.47	2.47	0.82%	27,237
Jan 27, 2026	2.46	2.47	2.39	2.45	2.45	-0.41%	6,025
Jan 26, 2026	2.50	2.50	2.35	2.46	2.46	-1.20%	26,316
Jan 23, 2026	2.44	2.52	2.40	2.49	2.49	2.05%	24,264
Jan 22, 2026	2.42	2.48	2.38	2.44	2.44	0.83%	22,697
Jan 21, 2026	2.42	2.45	2.38	2.42	2.42	-	22,835
Jan 20, 2026	2.48	2.48	2.40	2.42	2.42	-3.20%	45,494
Jan 19, 2026	2.54	2.54	2.45	2.50	2.50	-1.57%	69,235
Jan 16, 2026	2.64	2.65	2.51	2.54	2.54	-3.42%	39,749
Jan 15, 2026	2.61	2.66	2.55	2.63	2.63	1.94%	32,238
Jan 14, 2026	2.59	2.62	2.55	2.58	2.58	-0.39%	25,266
Jan 13, 2026	2.56	2.66	2.48	2.59	2.59	1.17%	100,669
Jan 12, 2026	2.54	2.57	2.47	2.56	2.56	0.79%	17,521
Jan 9, 2026	2.54	2.55	2.48	2.54	2.54	-	35,121
Jan 8, 2026	2.55	2.55	2.47	2.54	2.54	-0.39%	10,682
Jan 7, 2026	2.60	2.60	2.49	2.55	2.55	-1.54%	36,369
Jan 5, 2026	2.61	2.61	2.51	2.59	2.59	-0.38%	24,901
Jan 2, 2026	2.45	2.65	2.45	2.60	2.60	8.33%	98,129
Dec 30, 2025	2.39	2.45	2.33	2.40	2.40	1.69%	15,995
Dec 29, 2025	2.36	2.48	2.28	2.36	2.36	-0.84%	31,019
Dec 23, 2025	2.46	2.47	2.35	2.38	2.38	-3.64%	78,364
Dec 22, 2025	2.51	2.51	2.40	2.47	2.47	-0.40%	26,514
Dec 19, 2025	2.55	2.57	2.46	2.48	2.48	-1.20%	21,499
Dec 18, 2025	2.50	2.56	2.45	2.51	2.51	0.40%	11,110
Dec 17, 2025	2.45	2.63	2.44	2.50	2.50	2.04%	111,786
Dec 16, 2025	2.48	2.50	2.40	2.45	2.45	-1.61%	38,834
Dec 15, 2025	2.42	2.49	2.41	2.49	2.49	2.05%	29,535
Dec 12, 2025	2.50	2.58	2.41	2.44	2.44	-2.40%	99,381
Dec 11, 2025	2.61	2.86	2.48	2.50	2.50	-6.72%	360,843
Dec 10, 2025	2.22	2.75	2.22	2.68	2.68	19.11%	449,831
Dec 9, 2025	2.28	2.29	2.25	2.25	2.25	-	40,755
Dec 8, 2025	2.48	2.48	2.24	2.25	2.25	-7.79%	89,039
Dec 5, 2025	2.37	2.50	2.35	2.44	2.44	2.52%	46,565