EvroTrans historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 144.35 | 144.65 | 141.65 | 143.25 | 143.25 | 947,624 |
| 2026-02-04 | 144.10 | 145.90 | 143.55 | 145.35 | 145.35 | 1,122,373 |
| 2026-02-03 | 144.80 | 145.45 | 143.15 | 145.15 | 145.15 | 926,918 |
| 2026-02-02 | 147.10 | 147.50 | 144.40 | 144.85 | 144.85 | 1,550,474 |
| 2026-01-30 | 146.45 | 147.30 | 145.85 | 146.95 | 146.95 | 1,234,710 |
| 2026-01-29 | 147.10 | 148.20 | 145.65 | 146.45 | 146.45 | 2,249,434 |
| 2026-01-28 | 147.35 | 148.95 | 146.20 | 147.95 | 147.95 | 1,893,527 |
| 2026-01-27 | 145.20 | 147.45 | 144.35 | 145.25 | 145.25 | 1,295,160 |
| 2026-01-26 | 146.10 | 146.65 | 144.35 | 144.90 | 144.90 | 1,383,908 |
| 2026-01-23 | 147.35 | 147.75 | 145.20 | 146.05 | 146.05 | 1,453,940 |
| 2026-01-22 | 148.10 | 148.35 | 147.00 | 147.75 | 147.75 | 1,064,476 |
| 2026-01-21 | 148.20 | 148.25 | 145.05 | 147.50 | 147.50 | 2,088,298 |
| 2026-01-20 | 147.50 | 149.35 | 146.55 | 148.20 | 148.20 | 2,871,060 |
| 2026-01-19 | 143.30 | 148.00 | 142.75 | 147.25 | 147.25 | 5,114,588 |
| 2026-01-16 | 143.95 | 144.85 | 141.45 | 143.20 | 143.20 | 4,397,318 |
| 2026-01-15 | 135.00 | 144.20 | 134.95 | 142.15 | 142.15 | 10,800,968 |
| 2026-01-14 | 135.90 | 136.80 | 132.60 | 134.90 | 134.90 | 8,269,919 |
| 2026-01-13 | 149.20 | 150.00 | 144.25 | 147.80 | 147.80 | 5,560,312 |
| 2026-01-12 | 150.00 | 151.00 | 149.15 | 149.45 | 149.45 | 2,878,283 |
| 2026-01-09 | 148.95 | 149.65 | 148.00 | 149.05 | 149.05 | 653,301 |
| 2026-01-08 | 150.00 | 150.35 | 148.55 | 149.00 | 149.00 | 1,229,009 |
| 2026-01-06 | 149.55 | 150.60 | 149.40 | 150.15 | 150.15 | 997,045 |
| 2026-01-05 | 149.05 | 151.85 | 148.20 | 149.25 | 149.25 | 2,651,155 |
| 2025-12-30 | 146.40 | 148.45 | 146.15 | 147.05 | 147.05 | 1,460,887 |
| 2025-12-29 | 142.95 | 148.90 | 142.10 | 144.55 | 144.55 | 4,797,300 |
| 2025-12-26 | 141.50 | 142.80 | 141.00 | 142.00 | 142.00 | 1,268,101 |
| 2025-12-25 | 141.80 | 141.80 | 140.15 | 141.30 | 141.30 | 581,173 |
| 2025-12-24 | 139.30 | 141.95 | 138.60 | 140.20 | 140.20 | 913,104 |
| 2025-12-23 | 140.65 | 141.15 | 138.50 | 139.25 | 139.25 | 1,081,679 |
| 2025-12-22 | 141.40 | 142.35 | 139.50 | 139.95 | 139.95 | 1,478,623 |
| 2025-12-19 | 141.90 | 142.55 | 138.95 | 141.25 | 141.25 | 1,532,901 |
| 2025-12-18 | 141.25 | 141.95 | 141.00 | 141.20 | 141.20 | 640,797 |
| 2025-12-17 | 142.15 | 142.65 | 140.25 | 141.20 | 141.20 | 1,010,566 |
| 2025-12-16 | 140.00 | 142.50 | 140.00 | 141.30 | 141.30 | 1,299,600 |
| 2025-12-15 | 136.30 | 140.00 | 136.30 | 139.50 | 139.50 | 1,052,961 |
| 2025-12-12 | 136.20 | 138.20 | 136.00 | 136.70 | 136.70 | 1,153,024 |
| 2025-12-11 | 134.80 | 137.10 | 134.80 | 135.50 | 135.50 | 1,068,027 |
| 2025-12-10 | 135.00 | 135.50 | 134.45 | 134.75 | 134.75 | 456,255 |
| 2025-12-09 | 134.25 | 135.45 | 133.80 | 134.65 | 134.65 | 489,448 |
| 2025-12-08 | 134.95 | 135.90 | 132.20 | 134.45 | 134.45 | 1,161,701 |
| 2025-12-05 | 134.55 | 135.70 | 134.20 | 134.95 | 134.95 | 617,786 |
| 2025-12-04 | 134.10 | 135.20 | 133.85 | 134.45 | 134.45 | 587,099 |
| 2025-12-03 | 133.30 | 134.20 | 130.60 | 133.70 | 133.70 | 727,957 |
| 2025-12-02 | 133.85 | 134.70 | 133.30 | 133.50 | 133.50 | 648,863 |
| 2025-12-01 | 132.70 | 134.70 | 132.20 | 134.10 | 134.10 | 981,620 |
| 2025-11-28 | 131.80 | 133.50 | 131.15 | 133.15 | 133.15 | 550,836 |
| 2025-11-27 | 132.05 | 132.95 | 130.65 | 131.55 | 131.55 | 625,452 |
| 2025-11-26 | 132.20 | 133.00 | 131.20 | 132.80 | 132.80 | 529,455 |
| 2025-11-25 | 130.75 | 133.05 | 130.60 | 132.60 | 132.60 | 897,484 |
| 2025-11-24 | 132.00 | 132.90 | 130.55 | 130.85 | 130.85 | 1,100,518 |
| 2025-11-21 | 131.35 | 132.25 | 129.60 | 130.80 | 130.80 | 1,085,251 |
| 2025-11-20 | 129.55 | 131.55 | 128.85 | 129.75 | 129.75 | 2,227,015 |
| 2025-11-19 | 126.50 | 131.40 | 124.45 | 129.40 | 129.40 | 4,468,369 |
| 2025-11-18 | 123.30 | 126.95 | 122.40 | 125.70 | 125.70 | 1,285,063 |
| 2025-11-17 | 125.35 | 125.70 | 123.00 | 123.60 | 123.60 | 805,109 |
| 2025-11-14 | 126.45 | 126.75 | 124.65 | 125.80 | 125.80 | 497,247 |
| 2025-11-13 | 126.70 | 127.35 | 125.55 | 126.20 | 126.20 | 522,174 |
| 2025-11-12 | 126.75 | 128.90 | 126.20 | 126.55 | 126.55 | 898,067 |
| 2025-11-11 | 126.60 | 127.60 | 126.25 | 127.60 | 127.60 | 609,695 |
| 2025-11-10 | 126.40 | 128.55 | 125.90 | 126.35 | 126.35 | 1,283,206 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.