Remak-Energomontaz S.A. (WSE:RMK)
Poland · Delayed Price · Currency is PLN 9.74
-0.14 (-1.42%)
Sep 25, 2026, 9:06 AM CET
Remak-Energomontaz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 9.90 | 9.90 | 9.70 | 9.88 | 9.88 | -0.20% | 334 |
| Sep 23, 2026 | 9.96 | 9.96 | 9.82 | 9.90 | 9.90 | -0.60% | 192 |
| Sep 22, 2026 | 10.00 | 10.00 | 9.82 | 9.96 | 9.96 | -0.20% | 595 |
| Sep 21, 2026 | 9.98 | 9.98 | 9.84 | 9.98 | 9.98 | - | 80 |
| Sep 18, 2026 | 9.98 | 10.00 | 9.98 | 9.98 | 9.98 | - | 352 |
| Sep 17, 2026 | 10.00 | 10.00 | 9.84 | 9.98 | 9.98 | 0.60% | 307 |
| Sep 16, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 2 |
| Sep 15, 2026 | 10.10 | 10.10 | 9.92 | 9.92 | 9.92 | -0.80% | 283 |
| Sep 14, 2026 | 10.15 | 10.15 | 9.90 | 10.00 | 10.00 | -0.50% | 266 |
| Sep 11, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 7 |
| Sep 10, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.50% | 207 |
| Sep 9, 2026 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | -0.50% | 8 |
| Sep 8, 2026 | 9.94 | 10.05 | 9.82 | 10.05 | 10.05 | 1.11% | 929 |
| Sep 7, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 7 |
| Sep 4, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 18 |
| Sep 3, 2026 | 9.94 | 9.94 | 9.80 | 9.94 | 9.94 | - | 92 |
| Sep 2, 2026 | 9.94 | 9.94 | 9.68 | 9.94 | 9.94 | - | 613 |
| Sep 1, 2026 | 9.98 | 9.98 | 9.54 | 9.94 | 9.94 | -0.40% | 1,138 |
| Aug 31, 2026 | 10.05 | 10.05 | 9.98 | 9.98 | 9.98 | -0.20% | 16 |
| Aug 28, 2026 | 10.00 | 10.10 | 9.76 | 10.00 | 10.00 | -1.96% | 6,025 |
| Aug 27, 2026 | 10.25 | 10.25 | 9.96 | 10.20 | 10.20 | -0.49% | 434 |
| Aug 26, 2026 | 10.30 | 10.30 | 9.98 | 10.25 | 10.25 | -0.49% | 163 |
| Aug 25, 2026 | 10.15 | 10.35 | 9.96 | 10.30 | 10.30 | 1.98% | 634 |
| Aug 24, 2026 | 10.05 | 10.10 | 9.96 | 10.10 | 10.10 | - | 53 |
| Aug 21, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 7 |
| Aug 20, 2026 | 10.20 | 10.20 | 9.94 | 10.10 | 10.10 | -1.46% | 440 |
| Aug 19, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 7 |
| Aug 18, 2026 | 10.25 | 10.25 | 9.94 | 10.25 | 10.25 | 0.49% | 282 |
| Aug 17, 2026 | 10.15 | 10.40 | 10.05 | 10.20 | 10.20 | 0.49% | 1,937 |
| Aug 14, 2026 | 10.75 | 10.75 | 10.00 | 10.15 | 10.15 | -5.58% | 4,267 |
| Aug 13, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.47% | 1 |
| Aug 12, 2026 | 10.45 | 11.20 | 9.76 | 10.70 | 10.70 | 1.90% | 5,827 |
| Aug 11, 2026 | 10.45 | 10.50 | 10.45 | 10.50 | 10.50 | 0.48% | 79 |
| Aug 10, 2026 | 10.00 | 10.45 | 10.00 | 10.45 | 10.45 | 0.97% | 895 |
| Aug 7, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 1.47% | 23 |
| Aug 6, 2026 | 9.94 | 10.30 | 9.94 | 10.20 | 10.20 | 4.72% | 410 |
| Aug 5, 2026 | 10.35 | 10.35 | 9.74 | 9.74 | 9.74 | -6.35% | 3,755 |
| Aug 4, 2026 | 10.25 | 10.70 | 9.94 | 10.40 | 10.40 | 1.96% | 15,362 |
| Aug 3, 2026 | 10.25 | 10.25 | 10.00 | 10.20 | 10.20 | - | 2,251 |
| Jul 31, 2026 | 10.20 | 10.20 | 10.05 | 10.20 | 10.20 | - | 411 |
| Jul 30, 2026 | 10.25 | 10.25 | 10.20 | 10.20 | 10.20 | - | 172 |
| Jul 29, 2026 | 10.15 | 10.20 | 10.15 | 10.20 | 10.20 | 0.49% | 646 |
| Jul 28, 2026 | 10.15 | 10.15 | 10.05 | 10.15 | 10.15 | 0.50% | 91 |
| Jul 27, 2026 | 10.10 | 10.15 | 10.05 | 10.10 | 10.10 | -1.46% | 677 |
| Jul 24, 2026 | 10.25 | 10.25 | 10.05 | 10.25 | 10.25 | - | 1,359 |
| Jul 23, 2026 | 10.30 | 10.30 | 10.10 | 10.25 | 10.25 | -0.49% | 962 |
| Jul 22, 2026 | 10.30 | 10.30 | 10.10 | 10.30 | 10.30 | - | 1,442 |
| Jul 21, 2026 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | - | 912 |
| Jul 20, 2026 | 10.50 | 10.50 | 10.20 | 10.30 | 10.30 | -1.90% | 1,157 |
| Jul 17, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | 61 |