Remak-Energomontaz S.A. (WSE:RMK)
Poland · Delayed Price · Currency is PLN 10.25
+0.05 (0.49%)
May 6, 2026, 12:22 PM CET
Remak-Energomontaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 10.20 | 10.30 | 10.20 | 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 |
| Mar 31, 2026 | 11.80 | 11.80 | 11.50 | 11.80 | 11.80 | 3.51% | 21 |
| Mar 30, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.44% | 138 |
| Mar 27, 2026 | 12.00 | 12.00 | 11.20 | 11.45 | 11.45 | -4.58% | 2,386 |
| Mar 26, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.41% | 7 |
| Mar 25, 2026 | 12.10 | 12.10 | 11.55 | 12.05 | 12.05 | 1.69% | 1,638 |
| Mar 24, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | 8 |
| Mar 23, 2026 | 11.95 | 11.95 | 11.40 | 11.85 | 11.85 | -0.42% | 212 |
| Mar 20, 2026 | 11.95 | 11.95 | 11.40 | 11.90 | 11.90 | -0.42% | 59 |
| Mar 19, 2026 | 11.80 | 11.95 | 11.40 | 11.95 | 11.95 | 1.27% | 860 |
| Mar 18, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | 7 |
| Mar 17, 2026 | 11.80 | 11.80 | 11.60 | 11.70 | 11.70 | -0.85% | 349 |
| Mar 16, 2026 | 11.80 | 11.80 | 11.30 | 11.80 | 11.80 | 0.43% | 60 |
| Mar 13, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 7 |
| Mar 12, 2026 | 11.85 | 11.85 | 11.75 | 11.75 | 11.75 | -0.84% | 259 |
| Mar 11, 2026 | 12.00 | 12.00 | 11.20 | 11.85 | 11.85 | -1.25% | 2,111 |
| Mar 10, 2026 | 12.20 | 12.20 | 11.45 | 12.00 | 12.00 | 1.69% | 2,864 |
| Mar 9, 2026 | 12.50 | 12.50 | 11.40 | 11.80 | 11.80 | -5.60% | 1,178 |
| Mar 6, 2026 | 12.40 | 12.50 | 11.90 | 12.50 | 12.50 | -0.79% | 3,988 |
| Mar 5, 2026 | 11.95 | 12.65 | 11.55 | 12.60 | 12.60 | 5.44% | 3,981 |
| Mar 4, 2026 | 11.70 | 12.00 | 11.65 | 11.95 | 11.95 | -1.24% | 1,670 |
| Mar 3, 2026 | 12.45 | 12.45 | 11.65 | 12.10 | 12.10 | -2.81% | 2,430 |
| Mar 2, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | 21 |
| Feb 27, 2026 | 12.60 | 12.60 | 12.25 | 12.45 | 12.45 | -0.40% | 473 |
| Feb 26, 2026 | 12.65 | 12.65 | 12.25 | 12.50 | 12.50 | -1.19% | 690 |
| Feb 25, 2026 | 12.70 | 12.70 | 12.65 | 12.65 | 12.65 | 1.20% | 11 |
| Feb 24, 2026 | 12.45 | 12.70 | 12.15 | 12.50 | 12.50 | 0.81% | 120 |
| Feb 23, 2026 | 12.30 | 12.40 | 12.25 | 12.40 | 12.40 | - | 628 |