Remak-Energomontaz S.A. (WSE:RMK)
Poland · Delayed Price · Currency is PLN 19.90
0.00 (0.00%)
Nov 4, 2026, 11:38 AM CET
Remak-Energomontaz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 19.90 | 19.90 | 19.85 | 19.90 | 19.90 | - | 542 |
| Nov 3, 2026 | 19.85 | 19.90 | 19.85 | 19.90 | 19.90 | 0.25% | 3,454 |
| Nov 2, 2026 | 19.85 | 19.90 | 19.85 | 19.85 | 19.85 | - | 7,234 |
| Oct 30, 2026 | 19.85 | 19.95 | 19.85 | 19.85 | 19.85 | - | 9,252 |
| Oct 29, 2026 | 19.90 | 19.90 | 19.85 | 19.85 | 19.85 | -0.25% | 1,475 |
| Oct 28, 2026 | 19.85 | 19.90 | 19.80 | 19.90 | 19.90 | 0.25% | 4,466 |
| Oct 27, 2026 | 19.80 | 19.90 | 19.80 | 19.85 | 19.85 | 2.06% | 9,410 |
| Oct 26, 2026 | 19.40 | 19.45 | 19.40 | 19.45 | 19.45 | 0.26% | 5,301 |
| Oct 23, 2026 | 19.45 | 19.45 | 19.40 | 19.40 | 19.40 | - | 2,896 |
| Oct 22, 2026 | 19.40 | 19.45 | 19.40 | 19.40 | 19.40 | - | 1,310 |
| Oct 21, 2026 | 19.50 | 19.50 | 19.40 | 19.40 | 19.40 | -0.26% | 1,224 |
| Oct 20, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | 1,264 |
| Oct 19, 2026 | 19.50 | 19.50 | 19.45 | 19.45 | 19.45 | -0.51% | 1,398 |
| Oct 16, 2026 | 19.55 | 19.60 | 19.50 | 19.55 | 19.55 | - | 2,374 |
| Oct 15, 2026 | 19.60 | 19.60 | 19.50 | 19.55 | 19.55 | -0.26% | 1,171 |
| Oct 14, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | - | 3,857 |
| Oct 13, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | 0.51% | 911 |
| Oct 12, 2026 | 19.55 | 19.55 | 19.50 | 19.50 | 19.50 | -0.51% | 7,902 |
| Oct 9, 2026 | 19.55 | 19.60 | 19.50 | 19.60 | 19.60 | 0.51% | 9,451 |
| Oct 8, 2026 | 19.50 | 19.60 | 19.50 | 19.50 | 19.50 | - | 5,646 |
| Oct 7, 2026 | 19.45 | 19.55 | 19.40 | 19.50 | 19.50 | 0.26% | 10,721 |
| Oct 6, 2026 | 19.50 | 19.50 | 19.40 | 19.45 | 19.45 | - | 10,795 |
| Oct 5, 2026 | 19.45 | 19.60 | 19.30 | 19.45 | 19.45 | 93.53% | 81,448 |
| Oct 1, 2026 | 10.15 | 10.15 | 9.88 | 10.05 | 10.05 | -0.50% | 313 |
| Sep 30, 2026 | 9.92 | 10.10 | 9.90 | 10.10 | 10.10 | 1.00% | 453 |
| Sep 29, 2026 | 10.20 | 10.30 | 9.86 | 10.00 | 10.00 | -1.96% | 3,449 |
| Sep 28, 2026 | 10.25 | 10.25 | 9.86 | 10.20 | 10.20 | -0.49% | 836 |
| Sep 25, 2026 | 9.88 | 10.30 | 9.74 | 10.25 | 10.25 | 3.74% | 1,785 |
| 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 |