Remak-Energomontaz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	10.40	10.50	10.30	10.40	10.40	-	653
Jul 15, 2026	10.85	10.85	10.40	10.40	10.40	-0.95%	208
Jul 14, 2026	10.95	10.95	10.50	10.50	10.50	-3.67%	728
Jul 13, 2026	10.80	10.90	10.50	10.90	10.90	0.93%	1,344
Jul 10, 2026	10.75	10.80	10.40	10.80	10.80	0.47%	198
Jul 9, 2026	11.00	11.00	10.50	10.75	10.75	0.47%	2,178
Jul 8, 2026	11.30	11.60	10.70	10.70	10.70	-5.31%	2,340
Jul 7, 2026	11.30	11.30	10.70	11.30	11.30	-	850
Jul 6, 2026	11.30	11.30	10.80	11.30	11.30	-	2,139
Jul 3, 2026	11.50	11.50	10.85	11.30	11.30	-1.74%	1,552
Jul 2, 2026	11.00	11.50	11.00	11.50	11.50	4.55%	252
Jul 1, 2026	10.95	11.00	10.80	11.00	11.00	-2.22%	360
Jun 30, 2026	11.25	11.25	10.70	11.25	11.25	2.27%	342
Jun 29, 2026	11.50	11.50	10.70	11.00	11.00	-4.35%	817
Jun 26, 2026	10.85	11.50	10.85	11.50	11.50	4.55%	346
Jun 25, 2026	10.85	11.00	10.85	11.00	11.00	1.38%	9
Jun 24, 2026	11.10	11.10	10.85	10.85	10.85	-2.25%	92
Jun 23, 2026	11.10	11.10	10.85	11.10	11.10	-	855
Jun 22, 2026	11.55	11.55	10.90	11.10	11.10	-3.90%	117
Jun 19, 2026	11.60	11.60	10.85	11.55	11.55	-0.43%	1,248
Jun 18, 2026	11.00	11.60	10.80	11.60	11.60	1.75%	1,451
Jun 17, 2026	11.75	11.75	11.00	11.40	11.40	-2.98%	187
Jun 16, 2026	11.60	11.75	11.00	11.75	11.75	1.29%	915
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