Remak-Energomontaz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	11.65	11.75	10.95	11.60	11.60	-0.43%	3,080
Jun 12, 2026	11.65	11.65	11.30	11.65	11.65	-	212
Jun 11, 2026	11.75	11.75	11.35	11.65	11.65	-0.43%	19
Jun 10, 2026	11.40	11.80	11.00	11.70	11.70	-0.85%	1,391
Jun 9, 2026	11.65	11.80	11.65	11.80	11.80	1.29%	253
Jun 8, 2026	11.50	11.65	11.00	11.65	11.65	1.30%	2,283
Jun 5, 2026	12.10	12.10	11.25	11.50	11.50	-6.50%	1,919
Jun 3, 2026	12.25	12.70	11.85	12.30	12.30	0.41%	3,277
Jun 2, 2026	12.00	12.25	11.10	12.25	12.25	1.24%	1,698
Jun 1, 2026	12.80	12.80	11.55	12.10	12.10	-5.47%	10,465
May 29, 2026	13.20	13.40	11.90	12.80	12.80	-4.48%	18,292
May 28, 2026	10.35	13.40	9.96	13.40	13.40	29.47%	23,548
May 27, 2026	10.35	10.35	10.35	10.35	10.35	-	12
May 26, 2026	10.35	10.35	10.35	10.35	10.35	-	13
May 25, 2026	10.35	10.35	9.96	10.35	10.35	-	222
May 22, 2026	9.92	10.35	9.92	10.35	10.35	4.33%	60
May 21, 2026	10.00	10.00	9.92	9.92	9.92	-0.80%	519
May 20, 2026	10.10	10.10	10.00	10.00	10.00	-0.99%	309
May 19, 2026	10.10	10.10	10.10	10.10	10.10	-	199
May 18, 2026	10.45	10.45	9.84	10.10	10.10	-1.94%	109
May 15, 2026	10.60	10.60	10.20	10.30	10.30	1.48%	407
May 14, 2026	10.35	10.35	10.00	10.15	10.15	-4.25%	15,457
May 13, 2026	10.60	10.60	10.60	10.60	10.60	3.92%	7
May 12, 2026	10.20	10.20	9.90	10.20	10.20	-0.97%	971
May 11, 2026	10.40	10.40	10.00	10.30	10.30	-0.96%	2,602
May 8, 2026	10.70	10.70	10.05	10.40	10.40	-3.70%	1,013
May 7, 2026	10.50	10.80	10.35	10.80	10.80	5.37%	415
May 6, 2026	10.20	10.30	10.20	10.25	10.25	0.49%	377
May 5, 2026	10.70	10.70	10.20	10.20	10.20	-4.67%	2,726
May 4, 2026	10.75	10.75	10.35	10.70	10.70	-0.47%	1,086
Apr 30, 2026	11.30	11.30	10.50	10.75	10.75	-5.70%	1,971
Apr 29, 2026	11.40	11.40	11.40	11.40	11.40	-	7
Apr 28, 2026	10.75	11.40	10.75	11.40	11.40	6.05%	1,387
Apr 27, 2026	10.90	11.00	10.75	10.75	10.75	-4.02%	2,620
Apr 24, 2026	11.25	11.25	11.20	11.20	11.20	-0.44%	12
Apr 23, 2026	11.30	11.30	10.90	11.25	11.25	-0.44%	508
Apr 22, 2026	11.30	11.30	11.05	11.30	11.30	-	1,043
Apr 21, 2026	11.30	11.30	11.30	11.30	11.30	-	7
Apr 20, 2026	11.30	11.30	11.05	11.30	11.30	-	98
Apr 17, 2026	11.70	11.70	11.05	11.30	11.30	-	667
Apr 16, 2026	11.80	11.80	11.25	11.30	11.30	-4.64%	2,981
Apr 15, 2026	11.95	11.95	11.55	11.85	11.85	-0.84%	1,001
Apr 14, 2026	11.85	12.20	11.50	11.95	11.95	0.84%	6,412
Apr 13, 2026	11.85	11.85	11.85	11.85	11.85	-	2
Apr 10, 2026	11.85	11.85	11.85	11.85	11.85	-	2
Apr 9, 2026	11.90	11.90	11.25	11.85	11.85	-	342
Apr 8, 2026	11.85	11.85	11.25	11.85	11.85	1.28%	110
Apr 7, 2026	11.85	11.85	11.70	11.70	11.70	0.43%	25
Apr 2, 2026	11.75	11.75	11.65	11.65	11.65	-0.43%	665
Apr 1, 2026	11.75	11.75	11.70	11.70	11.70	-0.85%	36