Remak-Energomontaz S.A. (WSE:RMK)
Poland
· Delayed Price · Currency is PLN 11.80
+0.10 (0.85%)
At close: Dec 4, 2025
Remak-Energomontaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.45 | 11.80 | 11.45 | 11.80 | - | - | 9 |
| Dec 4, 2025 | 11.80 | 11.80 | 11.25 | 11.80 | 11.80 | 0.85% | 390 |
| Dec 3, 2025 | 11.50 | 12.05 | 11.25 | 11.70 | 11.70 | 1.74% | 2,779 |
| Dec 2, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | 110 |
| Dec 1, 2025 | 11.80 | 11.80 | 11.40 | 11.40 | 11.40 | -3.39% | 384 |
| Nov 28, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 407 |
| Nov 27, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 1.72% | 115 |
| Nov 26, 2025 | 11.60 | 11.70 | 11.60 | 11.60 | 11.60 | -1.28% | 656 |
| Nov 25, 2025 | 12.20 | 12.50 | 11.75 | 11.75 | 11.75 | -5.24% | 2,472 |
| Nov 24, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 7 |
| Nov 21, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 47 |
| Nov 20, 2025 | 12.50 | 12.50 | 12.00 | 12.40 | 12.40 | -0.80% | 331 |
| Nov 19, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 7 |
| Nov 18, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 7 |
| Nov 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.40% | 1 |
| Nov 14, 2025 | 12.60 | 12.60 | 12.10 | 12.55 | 12.55 | -0.40% | 509 |
| Nov 13, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 7 |
| Nov 12, 2025 | 12.60 | 12.60 | 12.15 | 12.60 | 12.60 | - | 562 |
| Nov 10, 2025 | 12.55 | 12.60 | 12.55 | 12.60 | 12.60 | - | 349 |
| Nov 7, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 7 |
| Nov 6, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 160 |
| Nov 5, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | 52 |
| Nov 4, 2025 | 12.50 | 12.60 | 12.50 | 12.50 | 12.50 | 2.04% | 794 |
| Nov 3, 2025 | 12.30 | 12.55 | 12.10 | 12.25 | 12.25 | -5.41% | 588 |
| Oct 31, 2025 | 13.25 | 13.25 | 12.30 | 12.95 | 12.95 | -2.63% | 4,672 |
| Oct 30, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 15 |
| Oct 29, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 1 |
| Oct 28, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 1 |
| Oct 27, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.37% | 7 |
| Oct 24, 2025 | 13.40 | 13.40 | 13.10 | 13.35 | 13.35 | -0.37% | 401 |
| Oct 23, 2025 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 0.37% | 296 |
| Oct 22, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.37% | 7 |
| Oct 21, 2025 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 0.75% | 1,087 |
| Oct 20, 2025 | 13.30 | 13.30 | 13.10 | 13.30 | 13.30 | - | 1,105 |
| Oct 17, 2025 | 13.30 | 13.30 | 13.00 | 13.30 | 13.30 | - | 1,750 |
| Oct 16, 2025 | 13.15 | 13.30 | 13.00 | 13.30 | 13.30 | 1.92% | 521 |
| Oct 15, 2025 | 13.00 | 13.10 | 13.00 | 13.05 | 13.05 | 0.38% | 678 |
| Oct 14, 2025 | 13.15 | 13.15 | 13.00 | 13.00 | 13.00 | -1.14% | 127 |
| Oct 13, 2025 | 12.90 | 13.20 | 12.90 | 13.15 | 13.15 | 1.94% | 480 |
| Oct 10, 2025 | 13.20 | 13.20 | 12.90 | 12.90 | 12.90 | -2.27% | 52 |
| Oct 9, 2025 | 13.05 | 13.20 | 13.00 | 13.20 | 13.20 | 0.38% | 1,007 |
| Oct 8, 2025 | 13.15 | 13.15 | 12.75 | 13.15 | 13.15 | 1.15% | 258 |
| Oct 7, 2025 | 13.15 | 13.15 | 13.00 | 13.00 | 13.00 | - | 540 |
| Oct 6, 2025 | 13.15 | 13.15 | 13.00 | 13.00 | 13.00 | -1.52% | 300 |
| Oct 3, 2025 | 13.20 | 13.20 | 13.00 | 13.20 | 13.20 | -1.12% | 246 |
| Oct 2, 2025 | 13.05 | 13.35 | 13.05 | 13.35 | 13.35 | 2.30% | 16 |
| Oct 1, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.38% | 87 |
| Sep 30, 2025 | 13.05 | 13.05 | 12.60 | 13.00 | 13.00 | -0.38% | 111 |
| Sep 29, 2025 | 13.15 | 13.15 | 12.80 | 13.05 | 13.05 | -0.76% | 380 |
| Sep 26, 2025 | 12.75 | 13.15 | 12.75 | 13.15 | 13.15 | - | 2,156 |
| Sep 25, 2025 | 13.30 | 13.30 | 12.70 | 13.15 | 13.15 | -0.38% | 512 |
| Sep 24, 2025 | 12.70 | 13.25 | 12.70 | 13.20 | 13.20 | 3.53% | 3,975 |
| Sep 23, 2025 | 12.35 | 12.75 | 12.35 | 12.75 | 12.75 | 3.24% | 1,279 |
| Sep 22, 2025 | 12.00 | 12.45 | 12.00 | 12.35 | 12.35 | 1.65% | 560 |
| Sep 19, 2025 | 12.15 | 12.15 | 11.90 | 12.15 | 12.15 | - | 1,062 |
| Sep 18, 2025 | 12.15 | 12.15 | 12.10 | 12.15 | 12.15 | - | 528 |
| Sep 17, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 458 |
| Sep 16, 2025 | 12.15 | 12.15 | 12.10 | 12.15 | 12.15 | - | 1,500 |
| Sep 15, 2025 | 12.60 | 12.60 | 12.10 | 12.15 | 12.15 | -3.57% | 3,202 |
| Sep 12, 2025 | 12.55 | 12.60 | 12.20 | 12.60 | 12.60 | 0.40% | 67 |
| Sep 11, 2025 | 12.60 | 12.60 | 12.15 | 12.55 | 12.55 | -0.40% | 291 |
| Sep 10, 2025 | 12.50 | 12.60 | 12.00 | 12.60 | 12.60 | -1.18% | 3,861 |
| Sep 9, 2025 | 12.90 | 12.95 | 12.50 | 12.75 | 12.75 | -1.16% | 1,115 |
| Sep 8, 2025 | 12.50 | 13.10 | 11.95 | 12.90 | 12.90 | 3.20% | 4,237 |
| Sep 5, 2025 | 12.50 | 12.50 | 11.90 | 12.50 | 12.50 | - | 776 |
| Sep 4, 2025 | 12.45 | 12.50 | 11.90 | 12.50 | 12.50 | 0.40% | 1,017 |
| Sep 3, 2025 | 12.45 | 12.45 | 12.10 | 12.45 | 12.45 | - | 118 |
| Sep 2, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | 127 |
| Sep 1, 2025 | 12.45 | 12.45 | 12.00 | 12.45 | 12.45 | - | 59 |
| Aug 29, 2025 | 12.55 | 12.55 | 12.05 | 12.45 | 12.45 | -0.80% | 392 |
| Aug 28, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | 7 |
| Aug 27, 2025 | 12.55 | 12.55 | 12.05 | 12.55 | 12.55 | - | 1,313 |
| Aug 26, 2025 | 12.20 | 12.55 | 12.10 | 12.55 | 12.55 | 2.87% | 491 |
| Aug 25, 2025 | 12.15 | 12.65 | 12.15 | 12.20 | 12.20 | 0.41% | 656 |
| Aug 22, 2025 | 12.45 | 12.45 | 12.15 | 12.15 | 12.15 | -2.80% | 245 |
| Aug 21, 2025 | 12.15 | 12.50 | 12.15 | 12.50 | 12.50 | 2.88% | 1,174 |
| Aug 20, 2025 | 12.60 | 12.60 | 12.10 | 12.15 | 12.15 | -3.57% | 854 |
| Aug 19, 2025 | 12.75 | 12.75 | 12.60 | 12.60 | 12.60 | -1.18% | 158 |
| Aug 18, 2025 | 12.95 | 12.95 | 12.70 | 12.75 | 12.75 | -1.54% | 928 |
| Aug 14, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | 127 |
| Aug 13, 2025 | 13.00 | 13.00 | 12.80 | 12.95 | 12.95 | -0.38% | 342 |
| Aug 12, 2025 | 13.15 | 13.15 | 13.00 | 13.00 | 13.00 | -1.14% | 11 |
| Aug 11, 2025 | 13.15 | 13.15 | 13.00 | 13.15 | 13.15 | - | 74 |
| Aug 8, 2025 | 13.15 | 13.15 | 12.75 | 13.15 | 13.15 | -1.13% | 14 |
| Aug 7, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.37% | 7 |
| Aug 6, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | 22 |
| Aug 5, 2025 | 13.00 | 13.35 | 13.00 | 13.35 | 13.35 | - | 228 |
| Aug 4, 2025 | 13.00 | 13.35 | 13.00 | 13.35 | 13.35 | 2.69% | 167 |
| Aug 1, 2025 | 13.00 | 13.00 | 12.70 | 13.00 | 13.00 | - | 97 |
| Jul 31, 2025 | 13.00 | 13.00 | 12.85 | 13.00 | 13.00 | - | 35 |
| Jul 30, 2025 | 13.00 | 13.00 | 12.85 | 13.00 | 13.00 | - | 77 |
| Jul 29, 2025 | 13.00 | 13.00 | 12.85 | 13.00 | 13.00 | - | 34 |
| Jul 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 17 |
| Jul 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.17% | 727 |
| Jul 24, 2025 | 13.00 | 13.00 | 12.85 | 12.85 | 12.85 | -1.15% | 662 |
| Jul 23, 2025 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | - | 517 |
| Jul 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 101 |
| Jul 21, 2025 | 13.05 | 13.05 | 12.70 | 13.00 | 13.00 | 0.78% | 2,345 |
| Jul 18, 2025 | 13.05 | 13.05 | 12.90 | 12.90 | 12.90 | -0.77% | 1,329 |
| Jul 17, 2025 | 13.05 | 13.05 | 12.85 | 13.00 | 13.00 | -0.38% | 635 |