Energoaparatura Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	2.90	2.90	2.90	2.90	2.90	2.84%	1
Sep 10, 2025	2.82	2.82	2.82	2.82	2.82	-2.76%	200
Sep 9, 2025	2.90	2.90	2.90	2.90	2.90	-	3,076
Sep 8, 2025	2.90	2.90	2.90	2.90	2.90	-	-
Sep 5, 2025	2.90	2.90	2.90	2.90	2.90	-	4,800
Sep 4, 2025	2.90	2.90	2.90	2.90	2.90	0.69%	8,722
Sep 3, 2025	2.84	2.88	2.84	2.88	2.88	2.13%	7,561
Sep 2, 2025	2.82	2.82	2.82	2.82	2.82	-	-
Sep 1, 2025	2.82	2.82	2.82	2.82	2.82	-	2,000
Aug 29, 2025	2.82	2.82	2.82	2.82	2.82	-	-
Aug 28, 2025	2.80	2.82	2.80	2.82	2.82	-	4,000
Aug 27, 2025	2.82	2.82	2.82	2.82	2.82	-	-
Aug 26, 2025	2.78	2.82	2.78	2.82	2.82	-0.70%	12,350
Aug 25, 2025	2.84	2.84	2.84	2.84	2.84	-0.70%	100
Aug 22, 2025	2.86	2.86	2.86	2.86	2.86	-	4,164
Aug 21, 2025	2.82	2.86	2.82	2.86	2.86	1.42%	944
Aug 20, 2025	2.82	2.82	2.82	2.82	2.82	-	-
Aug 19, 2025	2.82	2.82	2.82	2.82	2.82	1.44%	1
Aug 18, 2025	2.78	2.78	2.78	2.78	2.78	-0.71%	500
Aug 14, 2025	2.80	2.80	2.80	2.80	2.80	-	-
Aug 13, 2025	2.80	2.80	2.80	2.80	2.80	-	-
Aug 12, 2025	2.80	2.80	2.80	2.80	2.80	-	550
Aug 11, 2025	2.86	2.86	2.80	2.80	2.80	-1.41%	1,189
Aug 8, 2025	2.84	2.84	2.84	2.84	2.84	-	-
Aug 7, 2025	2.86	2.86	2.84	2.84	2.84	2.90%	501
Aug 6, 2025	2.82	2.82	2.76	2.76	2.76	-2.13%	2,852
Aug 5, 2025	2.82	2.82	2.82	2.82	2.82	-	50
Aug 4, 2025	2.82	2.82	2.82	2.82	2.82	-	-
Aug 1, 2025	2.82	2.82	2.82	2.82	2.82	-	1,186
Jul 31, 2025	2.82	2.82	2.82	2.82	2.82	2.17%	3,814
Jul 30, 2025	2.76	2.76	2.76	2.76	2.76	-1.43%	2,000
Jul 29, 2025	2.80	2.80	2.80	2.80	2.80	-	5,500
Jul 28, 2025	2.80	2.80	2.80	2.80	2.80	-	-
Jul 25, 2025	2.80	2.80	2.80	2.80	2.80	-	-
Jul 24, 2025	2.80	2.80	2.80	2.80	2.80	-	-
Jul 23, 2025	2.80	2.80	2.80	2.80	2.80	-	-
Jul 22, 2025	2.80	2.80	2.80	2.80	2.80	2.94%	994
Jul 21, 2025	2.72	2.72	2.72	2.72	2.72	-2.16%	1,000
Jul 18, 2025	2.78	2.78	2.78	2.78	2.78	-	-
Jul 17, 2025	2.78	2.78	2.78	2.78	2.78	-	1,000
Jul 16, 2025	2.78	2.78	2.78	2.78	2.78	1.46%	1
Jul 15, 2025	2.74	2.74	2.74	2.74	2.74	-1.44%	3,053
Jul 14, 2025	2.78	2.78	2.78	2.78	2.78	-	-
Jul 11, 2025	2.78	2.78	2.78	2.78	2.78	1.46%	79
Jul 10, 2025	2.74	2.74	2.74	2.74	2.74	-2.14%	2,500
Jul 9, 2025	2.80	2.80	2.80	2.80	2.80	-	-
Jul 8, 2025	2.80	2.80	2.80	2.80	2.80	-	1,000
Jul 7, 2025	2.80	2.80	2.80	2.80	2.80	-	-
Jul 4, 2025	2.74	2.80	2.74	2.80	2.80	-	5,582
Jul 3, 2025	2.80	2.80	2.80	2.80	2.80	-	-