Remak-Energomontaz S.A. (WSE:RMK)
Poland
· Delayed Price · Currency is PLN 11.30
+0.55 (5.12%)
Apr 28, 2026, 4:49 PM CET
Remak-Energomontaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 12.40 | 12.40 | 12.20 | 12.40 | 12.40 | -1.20% | 435 |
| Feb 19, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | 7 |
| Feb 18, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | 27 |
| Feb 17, 2026 | 12.70 | 12.70 | 12.05 | 12.55 | 12.55 | -1.18% | 109 |
| Feb 16, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 7 |
| Feb 13, 2026 | 12.50 | 12.70 | 12.40 | 12.70 | 12.70 | - | 791 |
| Feb 12, 2026 | 12.45 | 13.00 | 12.25 | 12.70 | 12.70 | 2.01% | 5,688 |
| Feb 11, 2026 | 12.50 | 12.50 | 12.45 | 12.45 | 12.45 | -0.40% | 230 |
| Feb 10, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | 7 |
| Feb 9, 2026 | 12.30 | 12.30 | 11.75 | 12.30 | 12.30 | - | 543 |
| Feb 6, 2026 | 12.30 | 12.30 | 12.00 | 12.30 | 12.30 | 4.24% | 669 |
| Feb 5, 2026 | 12.30 | 12.30 | 11.60 | 11.80 | 11.80 | -1.67% | 3,065 |
| Feb 4, 2026 | 12.00 | 12.80 | 11.60 | 12.00 | 12.00 | - | 7,058 |
| Feb 3, 2026 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 3.45% | 161 |
| Feb 2, 2026 | 12.00 | 12.00 | 11.25 | 11.60 | 11.60 | -3.33% | 1,337 |
| Jan 30, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 25 |
| Jan 29, 2026 | 12.00 | 12.10 | 11.70 | 12.00 | 12.00 | - | 291 |
| Jan 28, 2026 | 12.00 | 12.00 | 11.75 | 12.00 | 12.00 | 2.13% | 5 |
| Jan 27, 2026 | 12.10 | 12.10 | 11.75 | 11.75 | 11.75 | -2.89% | 300 |
| Jan 26, 2026 | 12.10 | 12.10 | 11.80 | 12.10 | 12.10 | 0.41% | 32 |
| Jan 23, 2026 | 12.25 | 12.55 | 11.70 | 12.05 | 12.05 | -1.63% | 745 |
| Jan 22, 2026 | 11.75 | 12.25 | 11.55 | 12.25 | 12.25 | 5.15% | 2,906 |
| Jan 21, 2026 | 11.65 | 11.65 | 11.35 | 11.65 | 11.65 | - | 479 |
| Jan 20, 2026 | 11.40 | 11.65 | 11.40 | 11.65 | 11.65 | 2.64% | 8 |
| Jan 19, 2026 | 11.65 | 11.65 | 11.35 | 11.35 | 11.35 | -2.99% | 302 |
| Jan 16, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 7 |
| Jan 15, 2026 | 11.70 | 11.70 | 11.40 | 11.70 | 11.70 | - | 87 |
| Jan 14, 2026 | 11.70 | 11.70 | 11.40 | 11.70 | 11.70 | - | 18 |
| Jan 13, 2026 | 11.80 | 11.80 | 11.40 | 11.70 | 11.70 | -0.85% | 407 |
| Jan 12, 2026 | 12.00 | 12.00 | 11.50 | 11.80 | 11.80 | -1.67% | 95 |
| Jan 9, 2026 | 12.00 | 12.00 | 11.50 | 12.00 | 12.00 | - | 81 |
| Jan 8, 2026 | 11.20 | 12.05 | 11.00 | 12.00 | 12.00 | 7.14% | 4,171 |
| Jan 7, 2026 | 11.25 | 11.70 | 11.20 | 11.20 | 11.20 | -0.44% | 273 |
| Jan 5, 2026 | 11.60 | 11.85 | 11.20 | 11.25 | 11.25 | -3.02% | 381 |
| Jan 2, 2026 | 10.65 | 11.60 | 10.65 | 11.60 | 11.60 | 8.92% | 4,271 |
| Dec 30, 2025 | 10.85 | 10.90 | 10.40 | 10.65 | 10.65 | -1.84% | 2,638 |
| Dec 29, 2025 | 10.30 | 11.05 | 10.30 | 10.85 | 10.85 | -2.69% | 2,315 |
| Dec 23, 2025 | 11.00 | 11.20 | 10.85 | 11.15 | 11.15 | 1.36% | 2,270 |
| Dec 22, 2025 | 11.45 | 11.45 | 11.00 | 11.00 | 11.00 | -4.35% | 3,238 |
| Dec 19, 2025 | 11.10 | 11.60 | 11.05 | 11.50 | 11.50 | 4.07% | 2,263 |
| Dec 18, 2025 | 11.60 | 11.70 | 11.05 | 11.05 | 11.05 | -3.91% | 2,053 |
| Dec 17, 2025 | 11.35 | 11.85 | 11.10 | 11.50 | 11.50 | 1.77% | 2,495 |
| Dec 16, 2025 | 11.90 | 11.90 | 11.30 | 11.30 | 11.30 | -5.04% | 445 |
| Dec 15, 2025 | 12.00 | 12.00 | 11.65 | 11.90 | 11.90 | -0.83% | 287 |
| Dec 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 7 |
| Dec 11, 2025 | 12.00 | 12.00 | 11.60 | 12.00 | 12.00 | -0.41% | 260 |
| Dec 10, 2025 | 11.30 | 12.05 | 11.30 | 12.05 | 12.05 | 2.99% | 771 |
| Dec 9, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -0.43% | 12 |
| Dec 8, 2025 | 11.80 | 11.80 | 11.40 | 11.75 | 11.75 | -0.42% | 400 |
| Dec 5, 2025 | 11.45 | 11.80 | 11.45 | 11.80 | 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 |