Stock listing

RUS:ETLN Etalon Group Акции

Follow Etalon Group into a list and get an email when it puts out news.

Share price · RUS:ETLN

21.74 RUB -0.04 (-0.2%)

Close on Oct 30, 2026

Past year -43.8% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: 21.10 – 22.02 RUBOct 30, 2026
Volume: 1.20M sharesOct 30, 2026
52-week range: 16.74 – 46.24 RUBLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: 30.31M RUBMedian day 909,983 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · RUS:ETLN · RUB, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	21.74	-0.04	-0.2%	21.60	22.02	21.10	1,197,932
Thu, Oct 29	21.78	-0.94	-4.1%	22.36	22.74	21.42	2,419,278
Wed, Oct 28	22.72	+1.48	+7.0%	21.84	24.42	21.80	14,511,037
Tue, Oct 27	21.24	+0.86	+4.2%	20.42	21.96	20.28	4,493,171
Mon, Oct 26	20.38	+0.24	+1.2%	20.26	20.80	19.88	1,040,788
Fri, Oct 23	20.14	+0.12	+0.6%	19.94	20.40	19.28	843,355
Thu, Oct 22	20.02	-0.44	-2.2%	20.32	20.48	19.82	453,038
Wed, Oct 21	20.46	-0.22	-1.1%	20.84	20.84	20.26	339,561
Tue, Oct 20	20.68	+0.20	+1.0%	20.74	20.82	20.20	506,777
Mon, Oct 19	20.48	-0.10	-0.5%	20.46	21.50	20.40	881,376
Fri, Oct 16	20.58	+0.30	+1.5%	20.40	20.66	20.26	280,321
Thu, Oct 15	20.28	-0.40	-1.9%	20.68	20.90	20.16	435,380
Wed, Oct 14	20.68	-0.32	-1.5%	21.06	21.28	20.62	966,036
Tue, Oct 13	21.00	+1.02	+5.1%	20.12	21.32	20.08	2,041,544
Mon, Oct 12	19.98	+0.02	+0.1%	20.02	20.20	19.50	984,004
Fri, Oct 9	19.96	+0.60	+3.1%	19.68	20.32	19.16	2,256,337
Thu, Oct 8	19.36	+0.16	+0.8%	19.14	19.88	18.68	1,563,637
Wed, Oct 7	19.20	+0.56	+3.0%	18.78	19.36	18.78	935,492
Tue, Oct 6	18.64	+0.14	+0.8%	18.62	18.80	18.48	322,465
Mon, Oct 5	18.50	+0.24	+1.3%	18.28	18.72	18.28	432,998
Fri, Oct 2	18.26	-0.04	-0.2%	18.30	18.30	18.10	276,038
Thu, Oct 1	18.30	0.00	0.0%	18.28	18.34	18.18	346,354
Wed, Sep 30	18.30	-0.24	-1.3%	18.40	18.52	18.20	356,437
Tue, Sep 29	18.54	-0.18	-1.0%	18.68	18.74	18.14	1,156,690
Mon, Sep 28	18.72	-0.36	-1.9%	18.98	19.50	18.60	485,351
Fri, Sep 25	19.08	-0.30	-1.5%	19.28	19.30	18.80	447,280
Thu, Sep 24	19.38	-0.04	-0.2%	19.44	19.58	19.22	307,741
Wed, Sep 23	19.42	-0.04	-0.2%	19.60	19.62	19.10	433,765
Tue, Sep 22	19.46	+0.10	+0.5%	19.44	19.68	19.06	842,015
Mon, Sep 21	19.36	-0.34	-1.7%	19.74	19.74	19.02	783,399
Fri, Sep 18	19.70	+0.10	+0.5%	19.72	19.94	19.52	398,389
Thu, Sep 17	19.60	-0.16	-0.8%	19.74	19.96	19.42	495,977
Wed, Sep 16	19.76	-0.38	-1.9%	20.20	20.30	19.64	402,282
Tue, Sep 15	20.14	-0.34	-1.7%	20.54	20.58	20.10	511,935
Mon, Sep 14	20.48	-0.02	-0.1%	20.56	20.60	20.22	743,308
Fri, Sep 11	20.50	-0.14	-0.7%	20.84	21.08	20.32	588,516
Thu, Sep 10	20.64	+0.10	+0.5%	20.56	21.00	20.34	573,750
Wed, Sep 9	20.54	-0.28	-1.3%	20.86	20.90	20.42	410,997
Tue, Sep 8	20.82	+0.06	+0.3%	21.12	21.28	20.70	791,615
Mon, Sep 7	20.76	0.00	0.0%	20.96	21.44	20.50	835,781
Fri, Sep 4	20.76	+0.22	+1.1%	20.90	21.68	20.46	1,473,262
Thu, Sep 3	20.54	+0.24	+1.2%	20.26	21.18	20.00	963,417
Wed, Sep 2	20.30	-0.04	-0.2%	20.10	20.54	20.04	348,679
Tue, Sep 1	20.34	+0.10	+0.5%	20.40	20.60	19.92	862,863
Mon, Aug 31	20.24	+0.54	+2.7%	19.82	20.38	19.78	1,184,822
Fri, Aug 28	19.70	-0.22	-1.1%	19.86	20.04	19.48	1,066,530
Thu, Aug 27	19.92	-0.18	-0.9%	20.06	20.70	19.22	1,694,171
Wed, Aug 26	20.10	-0.38	-1.9%	20.42	20.44	19.86	524,558
Tue, Aug 25	20.48	-0.18	-0.9%	20.48	20.90	20.20	1,021,411
Mon, Aug 24	20.66	-0.92	-4.3%	21.66	21.72	20.14	1,990,098
Fri, Aug 21	21.58	+0.02	+0.1%	21.62	22.00	21.48	782,280
Thu, Aug 20	21.56	-0.76	-3.4%	22.32	22.80	21.38	1,338,802
Wed, Aug 19	22.32	+0.66	+3.0%	22.00	22.50	21.32	916,176
Tue, Aug 18	21.66	+0.76	+3.6%	20.28	22.06	20.28	2,539,749
Mon, Aug 17	20.90	-0.96	-4.4%	21.92	21.94	20.14	1,459,940
Fri, Aug 14	21.86	-1.26	-5.4%	22.78	23.42	21.32	1,309,620
Thu, Aug 13	23.12	-0.98	-4.1%	24.34	24.34	22.70	1,694,943
Wed, Aug 12	24.10	-0.22	-0.9%	24.30	24.76	23.68	1,695,272
Tue, Aug 11	24.32	-0.02	-0.1%	24.40	24.66	24.04	995,298
Mon, Aug 10	24.34	+0.72	+3.0%	22.88	24.70	22.88	2,663,763
Fri, Aug 7	23.62	-0.36	-1.5%	23.96	24.16	22.54	738,781
Thu, Aug 6	23.98	-0.26	-1.1%	24.42	24.74	23.64	909,983
Wed, Aug 5	24.24	0.00	0.0%	24.10	25.16	23.72	2,242,848
Tue, Aug 4	24.24	+0.18	+0.7%	24.56	24.60	23.26	2,394,518
Mon, Aug 3	24.06	+1.04	+4.5%	23.66	24.86	22.80	3,685,868
Fri, Jul 31	23.02	+1.24	+5.7%	21.82	23.96	21.18	5,959,151
Thu, Jul 30	21.78	+0.12	+0.6%	22.20	23.82	21.52	3,058,898

Ticker: RUS:ETLN
Asset type: Stock
Exchange: RUS
Currency: RUB