Energoinstal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	2.26	2.29	2.23	2.25	-	-1.75%	59,599
May 5, 2026	2.32	2.32	2.23	2.29	2.29	-0.43%	28,465
May 4, 2026	2.33	2.33	2.26	2.30	2.30	1.32%	14,645
Apr 30, 2026	2.30	2.34	2.24	2.27	2.27	-	23,471
Apr 29, 2026	2.40	2.42	2.23	2.27	2.27	-5.81%	98,248
Apr 28, 2026	2.39	2.42	2.34	2.41	2.41	0.84%	40,080
Apr 27, 2026	2.39	2.39	2.35	2.39	2.39	0.42%	1,540
Apr 24, 2026	2.41	2.42	2.33	2.38	2.38	-1.65%	17,820
Apr 23, 2026	2.44	2.44	2.34	2.42	2.42	0.83%	11,946
Apr 22, 2026	2.39	2.44	2.34	2.40	2.40	0.42%	22,723
Apr 21, 2026	2.43	2.43	2.33	2.39	2.39	-1.65%	27,784
Apr 20, 2026	2.48	2.48	2.38	2.43	2.43	-3.57%	49,075
Apr 17, 2026	2.50	2.52	2.41	2.52	2.52	0.80%	64,491
Apr 16, 2026	2.58	2.65	2.44	2.50	2.50	-3.10%	40,741
Apr 15, 2026	2.57	2.63	2.48	2.58	2.58	2.79%	95,433
Apr 14, 2026	2.38	2.68	2.33	2.51	2.51	5.46%	314,520
Apr 13, 2026	2.40	2.42	2.35	2.38	2.38	-0.83%	61,939
Apr 10, 2026	2.44	2.52	2.33	2.40	2.40	-2.83%	318,513
Apr 9, 2026	2.33	2.86	2.33	2.47	2.47	8.33%	1,237,454
Apr 8, 2026	2.29	2.32	2.24	2.28	2.28	-0.44%	8,368
Apr 7, 2026	2.30	2.30	2.25	2.29	2.29	-0.43%	3,627
Apr 2, 2026	2.28	2.30	2.23	2.30	2.30	-0.86%	7,051
Apr 1, 2026	2.25	2.34	2.20	2.32	2.32	1.31%	35,271
Mar 31, 2026	2.28	2.31	2.28	2.29	2.29	0.44%	3,989
Mar 30, 2026	2.32	2.32	2.22	2.28	2.28	-0.87%	14,215
Mar 27, 2026	2.34	2.34	2.22	2.30	2.30	-1.71%	41,322
Mar 26, 2026	2.34	2.35	2.28	2.34	2.34	-	26,488
Mar 25, 2026	2.33	2.40	2.28	2.34	2.34	-0.43%	34,492
Mar 24, 2026	2.33	2.45	2.30	2.35	2.35	1.29%	129,295
Mar 23, 2026	2.28	2.32	2.12	2.32	2.32	-	69,824
Mar 20, 2026	2.36	2.37	2.28	2.32	2.32	-2.11%	15,168
Mar 19, 2026	2.35	2.37	2.28	2.37	2.37	2.60%	22,076
Mar 18, 2026	2.37	2.37	2.30	2.31	2.31	-2.12%	6,188
Mar 17, 2026	2.33	2.38	2.28	2.36	2.36	1.29%	28,902
Mar 16, 2026	2.35	2.35	2.29	2.33	2.33	-0.85%	366
Mar 13, 2026	2.29	2.35	2.28	2.35	2.35	1.29%	11,310
Mar 12, 2026	2.33	2.33	2.27	2.32	2.32	-0.85%	17,344
Mar 11, 2026	2.36	2.36	2.27	2.34	2.34	-0.85%	24,020
Mar 10, 2026	2.24	2.37	2.20	2.36	2.36	4.89%	43,681
Mar 9, 2026	2.23	2.26	2.19	2.25	2.25	-0.44%	13,942
Mar 6, 2026	2.26	2.30	2.22	2.26	2.26	1.35%	15,953
Mar 5, 2026	2.30	2.30	2.22	2.23	2.23	-3.04%	21,177
Mar 4, 2026	2.26	2.30	2.26	2.30	2.30	1.32%	14,922
Mar 3, 2026	2.30	2.30	2.18	2.27	2.27	-3.40%	78,862
Mar 2, 2026	2.33	2.36	2.26	2.35	2.35	-0.84%	27,594
Feb 27, 2026	2.37	2.42	2.31	2.37	2.37	-	31,577
Feb 26, 2026	2.32	2.37	2.31	2.37	2.37	-	11,957
Feb 25, 2026	2.31	2.41	2.31	2.37	2.37	1.72%	28,548
Feb 24, 2026	2.42	2.42	2.27	2.33	2.33	-3.72%	45,257
Feb 23, 2026	2.50	2.50	2.35	2.42	2.42	-2.81%	44,105