Remak-Energomontaz S.A. (WSE:RMK)
Poland · Delayed Price · Currency is PLN 12.30
-0.25 (-1.99%)
Sep 12, 2025, 3:27 PM CET
Remak-Energomontaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 12.55 | 12.60 | 12.20 | 12.60 | 12.60 | 0.40% | 67 |
| Sep 11, 2025 | 12.60 | 12.60 | 12.15 | 12.55 | 12.55 | -0.40% | 291 |
| Sep 10, 2025 | 12.50 | 12.60 | 12.00 | 12.60 | 12.60 | -1.18% | 3,861 |
| Sep 9, 2025 | 12.90 | 12.95 | 12.50 | 12.75 | 12.75 | -1.16% | 1,115 |
| Sep 8, 2025 | 12.50 | 13.10 | 11.95 | 12.90 | 12.90 | 3.20% | 4,237 |
| Sep 5, 2025 | 12.50 | 12.50 | 11.90 | 12.50 | 12.50 | - | 776 |
| Sep 4, 2025 | 12.45 | 12.50 | 11.90 | 12.50 | 12.50 | 0.40% | 1,017 |
| Sep 3, 2025 | 12.45 | 12.45 | 12.10 | 12.45 | 12.45 | - | 118 |
| Sep 2, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | 127 |
| Sep 1, 2025 | 12.45 | 12.45 | 12.00 | 12.45 | 12.45 | - | 59 |
| Aug 29, 2025 | 12.55 | 12.55 | 12.05 | 12.45 | 12.45 | -0.80% | 392 |
| Aug 28, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | 7 |
| Aug 27, 2025 | 12.55 | 12.55 | 12.05 | 12.55 | 12.55 | - | 1,313 |
| Aug 26, 2025 | 12.20 | 12.55 | 12.10 | 12.55 | 12.55 | 2.87% | 491 |
| Aug 25, 2025 | 12.15 | 12.65 | 12.15 | 12.20 | 12.20 | 0.41% | 656 |
| Aug 22, 2025 | 12.45 | 12.45 | 12.15 | 12.15 | 12.15 | -2.80% | 245 |
| Aug 21, 2025 | 12.15 | 12.50 | 12.15 | 12.50 | 12.50 | 2.88% | 1,174 |
| Aug 20, 2025 | 12.60 | 12.60 | 12.10 | 12.15 | 12.15 | -3.57% | 854 |
| Aug 19, 2025 | 12.75 | 12.75 | 12.60 | 12.60 | 12.60 | -1.18% | 158 |
| Aug 18, 2025 | 12.95 | 12.95 | 12.70 | 12.75 | 12.75 | -1.54% | 928 |
| Aug 14, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | 127 |
| Aug 13, 2025 | 13.00 | 13.00 | 12.80 | 12.95 | 12.95 | -0.38% | 342 |
| Aug 12, 2025 | 13.15 | 13.15 | 13.00 | 13.00 | 13.00 | -1.14% | 11 |
| Aug 11, 2025 | 13.15 | 13.15 | 13.00 | 13.15 | 13.15 | - | 74 |
| Aug 8, 2025 | 13.15 | 13.15 | 12.75 | 13.15 | 13.15 | -1.13% | 14 |
| Aug 7, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.37% | 7 |
| Aug 6, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | 22 |
| Aug 5, 2025 | 13.00 | 13.35 | 13.00 | 13.35 | 13.35 | - | 228 |
| Aug 4, 2025 | 13.00 | 13.35 | 13.00 | 13.35 | 13.35 | 2.69% | 167 |
| Aug 1, 2025 | 13.00 | 13.00 | 12.70 | 13.00 | 13.00 | - | 97 |
| Jul 31, 2025 | 13.00 | 13.00 | 12.85 | 13.00 | 13.00 | - | 35 |
| Jul 30, 2025 | 13.00 | 13.00 | 12.85 | 13.00 | 13.00 | - | 77 |
| Jul 29, 2025 | 13.00 | 13.00 | 12.85 | 13.00 | 13.00 | - | 34 |
| Jul 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 17 |
| Jul 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.17% | 727 |
| Jul 24, 2025 | 13.00 | 13.00 | 12.85 | 12.85 | 12.85 | -1.15% | 662 |
| Jul 23, 2025 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | - | 517 |
| Jul 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 101 |
| Jul 21, 2025 | 13.05 | 13.05 | 12.70 | 13.00 | 13.00 | 0.78% | 2,345 |
| Jul 18, 2025 | 13.05 | 13.05 | 12.90 | 12.90 | 12.90 | -0.77% | 1,329 |
| Jul 17, 2025 | 13.05 | 13.05 | 12.85 | 13.00 | 13.00 | -0.38% | 635 |
| Jul 16, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - | 2 |
| Jul 15, 2025 | 13.05 | 13.05 | 12.90 | 13.05 | 13.05 | -1.14% | 213 |
| Jul 14, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | 2 |
| Jul 11, 2025 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | -1.13% | 1,212 |
| Jul 10, 2025 | 13.40 | 13.40 | 12.90 | 13.25 | 13.25 | -1.49% | 374 |
| Jul 9, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1.51% | 2 |
| Jul 8, 2025 | 13.45 | 13.45 | 12.85 | 13.25 | 13.25 | -1.49% | 937 |
| Jul 7, 2025 | 13.65 | 13.65 | 13.25 | 13.45 | 13.45 | -1.47% | 172 |
| Jul 4, 2025 | 13.70 | 13.70 | 12.70 | 13.65 | 13.65 | -0.36% | 1,762 |