Energoinstal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	1.89	1.89	1.85	1.89	1.89	-	10,579
Jul 23, 2026	1.90	1.90	1.84	1.89	1.89	-0.26%	2,669
Jul 22, 2026	1.90	1.90	1.83	1.90	1.90	-1.30%	4,206
Jul 21, 2026	1.94	1.94	1.82	1.92	1.92	-1.54%	9,508
Jul 20, 2026	1.97	1.97	1.90	1.95	1.95	-1.02%	1,368
Jul 17, 2026	1.98	1.98	1.91	1.97	1.97	-0.51%	2,874
Jul 16, 2026	1.94	1.98	1.90	1.98	1.98	2.06%	6,634
Jul 15, 2026	1.90	2.00	1.84	1.94	1.94	1.84%	31,241
Jul 14, 2026	1.92	1.92	1.91	1.91	1.91	-1.04%	27
Jul 13, 2026	1.92	1.93	1.84	1.93	1.93	1.32%	13,124
Jul 10, 2026	1.92	1.92	1.84	1.90	1.90	-	1,627
Jul 9, 2026	1.91	1.91	1.84	1.90	1.90	-0.26%	2,145
Jul 8, 2026	1.92	1.92	1.83	1.91	1.91	-0.78%	5,855
Jul 7, 2026	1.89	1.94	1.82	1.92	1.92	1.32%	3,883
Jul 6, 2026	1.85	1.94	1.85	1.90	1.90	2.99%	14,753
Jul 3, 2026	1.84	1.84	1.77	1.84	1.84	-0.27%	3,529
Jul 2, 2026	1.81	1.85	1.77	1.85	1.85	-	3,966
Jul 1, 2026	1.86	1.86	1.77	1.85	1.85	-1.07%	3,552
Jun 30, 2026	1.87	1.88	1.81	1.87	1.87	-0.27%	1,642
Jun 29, 2026	1.84	1.88	1.80	1.87	1.87	-	10,189
Jun 26, 2026	1.82	1.87	1.75	1.87	1.87	3.03%	13,086
Jun 25, 2026	1.82	1.83	1.80	1.82	1.82	-	1,785
Jun 24, 2026	1.83	1.83	1.75	1.82	1.82	-0.55%	1,940
Jun 23, 2026	1.83	1.83	1.80	1.83	1.83	-	459
Jun 22, 2026	1.85	1.85	1.75	1.83	1.83	1.67%	14,409
Jun 19, 2026	1.84	1.87	1.80	1.80	1.80	-2.45%	10,045
Jun 18, 2026	1.86	1.88	1.79	1.84	1.84	-1.08%	11,704
Jun 17, 2026	1.85	1.87	1.82	1.86	1.86	1.64%	8,873
Jun 16, 2026	1.93	1.93	1.79	1.83	1.83	-5.67%	69,776
Jun 15, 2026	2.02	2.08	1.90	1.94	1.94	-7.18%	67,468
Jun 12, 2026	2.03	2.10	2.02	2.09	2.09	-	12,014
Jun 11, 2026	2.15	2.16	2.02	2.09	2.09	-2.79%	24,486
Jun 10, 2026	2.12	2.16	2.11	2.15	2.15	-	21,617
Jun 9, 2026	2.16	2.16	2.12	2.15	2.15	-	10,634
Jun 8, 2026	2.14	2.16	2.13	2.15	2.15	-0.92%	11,315
Jun 5, 2026	2.18	2.18	2.13	2.17	2.17	-0.46%	2,193
Jun 3, 2026	2.20	2.20	2.17	2.18	2.18	-	164
Jun 2, 2026	2.23	2.23	2.14	2.18	2.18	-2.24%	6,126
Jun 1, 2026	2.18	2.23	2.13	2.23	2.23	2.29%	6,236
May 29, 2026	2.19	2.20	2.13	2.18	2.18	-0.91%	16,791
May 28, 2026	2.20	2.20	2.16	2.20	2.20	-	3,483
May 27, 2026	2.15	2.24	2.15	2.20	2.20	2.33%	9,353
May 26, 2026	2.18	2.29	2.14	2.15	2.15	-1.83%	53,023
May 25, 2026	2.20	2.20	2.17	2.19	2.19	-0.45%	4,170
May 22, 2026	2.20	2.20	2.16	2.20	2.20	-	3,047
May 21, 2026	2.18	2.22	2.17	2.20	2.20	0.92%	6,660
May 20, 2026	2.23	2.23	2.15	2.18	2.18	-2.24%	9,517
May 19, 2026	2.17	2.23	2.17	2.23	2.23	-	1,570
May 18, 2026	2.21	2.26	2.17	2.23	2.23	0.90%	1,108
May 15, 2026	2.22	2.22	2.15	2.21	2.21	-	18,198