EvroTrans historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 127.60 | 127.85 | 126.15 | 127.20 | 127.20 | 737,981 |
| 2025-08-14 | 127.40 | 127.80 | 125.70 | 127.05 | 127.05 | 853,733 |
| 2025-08-13 | 127.60 | 128.20 | 127.00 | 127.60 | 127.60 | 736,128 |
| 2025-08-12 | 128.10 | 128.10 | 126.70 | 127.70 | 127.70 | 576,457 |
| 2025-08-11 | 127.40 | 129.80 | 126.65 | 128.00 | 128.00 | 2,007,285 |
| 2025-08-08 | 125.30 | 127.20 | 125.30 | 126.40 | 126.40 | 864,566 |
| 2025-08-07 | 124.90 | 127.55 | 124.40 | 126.00 | 126.00 | 2,461,792 |
| 2025-08-06 | 124.80 | 126.00 | 123.60 | 124.50 | 124.50 | 1,731,909 |
| 2025-08-05 | 124.25 | 124.90 | 123.50 | 124.85 | 124.85 | 681,564 |
| 2025-08-04 | 123.50 | 124.50 | 123.25 | 124.40 | 124.40 | 1,002,767 |
| 2025-08-01 | 122.80 | 124.20 | 122.20 | 123.35 | 123.35 | 1,503,459 |
| 2025-07-31 | 120.50 | 123.00 | 120.50 | 122.85 | 122.85 | 1,717,997 |
| 2025-07-30 | 120.30 | 122.60 | 119.35 | 121.50 | 121.50 | 1,196,163 |
| 2025-07-29 | 120.10 | 121.15 | 119.20 | 120.75 | 120.75 | 737,058 |
| 2025-07-28 | 122.35 | 122.65 | 118.85 | 119.90 | 119.90 | 1,432,582 |
| 2025-07-25 | 122.85 | 123.75 | 121.45 | 121.65 | 121.65 | 1,685,851 |
| 2025-07-24 | 122.75 | 123.25 | 121.30 | 122.10 | 122.10 | 1,118,381 |
| 2025-07-23 | 122.20 | 123.40 | 121.95 | 122.80 | 122.80 | 1,121,737 |
| 2025-07-22 | 122.00 | 122.35 | 120.80 | 121.90 | 121.90 | 699,083 |
| 2025-07-21 | 120.65 | 122.75 | 120.25 | 122.10 | 122.10 | 1,938,403 |
| 2025-07-18 | 118.50 | 120.50 | 118.45 | 120.15 | 120.15 | 1,692,722 |
| 2025-07-17 | 117.55 | 120.85 | 117.20 | 119.20 | 119.20 | 5,638,852 |
| 2025-07-16 | 128.00 | 130.05 | 127.80 | 128.25 | 128.25 | 5,254,057 |
| 2025-07-15 | 125.00 | 128.55 | 124.45 | 127.70 | 127.70 | 2,219,428 |
| 2025-07-14 | 122.20 | 125.30 | 117.50 | 123.05 | 123.05 | 3,614,001 |
| 2025-07-11 | 124.35 | 124.65 | 122.00 | 122.80 | 122.80 | 994,339 |
| 2025-07-10 | 123.60 | 125.50 | 122.80 | 124.70 | 124.70 | 1,290,175 |
| 2025-07-09 | 123.00 | 124.25 | 121.75 | 122.55 | 122.55 | 1,257,588 |
| 2025-07-08 | 126.90 | 126.90 | 122.00 | 126.05 | 126.05 | 2,308,941 |
| 2025-07-07 | 127.95 | 128.90 | 125.80 | 126.65 | 126.65 | 1,193,142 |
| 2025-07-04 | 128.80 | 130.00 | 127.60 | 128.50 | 128.50 | 1,176,278 |
| 2025-07-03 | 129.55 | 130.80 | 127.85 | 129.75 | 129.75 | 1,185,855 |
| 2025-07-02 | 131.25 | 131.75 | 128.90 | 130.00 | 130.00 | 1,464,395 |
| 2025-07-01 | 132.40 | 133.75 | 130.65 | 131.85 | 131.85 | 3,013,250 |
| 2025-06-30 | 131.75 | 132.80 | 130.10 | 132.30 | 132.30 | 3,205,687 |
| 2025-06-27 | 127.20 | 133.45 | 127.20 | 131.75 | 131.75 | 10,234,116 |
| 2025-06-26 | 125.20 | 127.60 | 125.05 | 126.90 | 126.90 | 1,330,736 |
| 2025-06-25 | 124.75 | 125.75 | 124.70 | 125.00 | 125.00 | 808,235 |
| 2025-06-24 | 123.40 | 125.20 | 123.25 | 123.90 | 123.90 | 786,994 |
| 2025-06-23 | 124.05 | 124.70 | 122.95 | 124.15 | 124.15 | 801,578 |
| 2025-06-20 | 125.00 | 125.40 | 123.60 | 123.90 | 123.90 | 717,476 |
| 2025-06-19 | 125.00 | 125.65 | 124.00 | 124.80 | 124.80 | 529,581 |
| 2025-06-18 | 124.35 | 125.40 | 123.90 | 124.90 | 124.90 | 1,058,147 |
| 2025-06-17 | 123.10 | 124.65 | 122.70 | 124.10 | 124.10 | 768,050 |
| 2025-06-16 | 124.00 | 124.60 | 122.85 | 123.40 | 123.40 | 1,489,455 |
| 2025-06-13 | 123.75 | 124.55 | 123.05 | 123.50 | 123.50 | 564,651 |
| 2025-06-11 | 122.55 | 124.80 | 122.30 | 123.80 | 123.80 | 1,143,901 |
| 2025-06-10 | 123.25 | 123.50 | 121.80 | 122.60 | 122.60 | 641,383 |
| 2025-06-09 | 123.50 | 123.75 | 122.40 | 122.70 | 122.70 | 988,547 |
| 2025-06-06 | 125.00 | 127.60 | 122.05 | 123.30 | 123.30 | 2,819,311 |
| 2025-06-05 | 124.30 | 125.50 | 124.20 | 125.10 | 125.10 | 719,758 |
| 2025-06-04 | 124.60 | 126.35 | 123.75 | 124.40 | 124.40 | 1,751,926 |
| 2025-06-03 | 121.20 | 124.50 | 120.90 | 124.10 | 124.10 | 1,534,048 |
| 2025-06-02 | 120.20 | 122.60 | 116.55 | 122.30 | 122.30 | 2,482,129 |
| 2025-05-30 | 120.10 | 121.25 | 119.05 | 120.45 | 120.45 | 770,877 |
| 2025-05-29 | 122.15 | 122.30 | 119.65 | 120.55 | 120.55 | 1,626,081 |
| 2025-05-28 | 120.40 | 122.05 | 119.70 | 120.80 | 120.80 | 2,424,338 |
| 2025-05-27 | 119.90 | 120.70 | 117.00 | 120.10 | 120.10 | 1,644,230 |
| 2025-05-26 | 123.00 | 123.45 | 119.35 | 120.40 | 120.40 | 1,965,110 |
| 2025-05-23 | 124.80 | 125.10 | 121.55 | 123.00 | 123.00 | 3,659,316 |
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.