Stock listing

RUS:EVRZ PJSC Evraz Акции

Follow PJSC Evraz into a list and get an email when it puts out news.

Share price · RUS:EVRZ

47.55 RUB +0.10 (+0.2%)

Close on Oct 30, 2026

Since May 19, 2026 -14.9% · daily closes, May 19, 2026 – Oct 30, 2026, adjusted for splits

Day range: 47.15 – 48.50 RUBOct 30, 2026
Volume: 171,230 sharesOct 30, 2026
Traded on an average day: 4.55M RUBMedian day 65,340 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

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

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	47.55	+0.10	+0.2%	47.45	48.50	47.15	171,230
Thu, Oct 29	47.45	-0.05	-0.1%	47.50	47.90	47.00	41,890
Wed, Oct 28	47.50	-0.65	-1.3%	48.90	48.90	47.15	117,820
Tue, Oct 27	48.15	+0.90	+1.9%	47.40	50.10	47.05	251,300
Mon, Oct 26	47.25	-0.15	-0.3%	47.55	48.35	47.10	132,630
Fri, Oct 23	47.40	-0.60	-1.3%	47.60	47.80	47.15	106,740
Thu, Oct 22	48.00	+0.35	+0.7%	47.70	48.35	47.40	88,500
Wed, Oct 21	47.65	+0.35	+0.7%	47.90	48.15	46.65	87,020
Tue, Oct 20	47.30	-0.40	-0.8%	47.70	48.15	47.00	167,240
Mon, Oct 19	47.70	-0.05	-0.1%	47.80	48.35	46.85	201,890
Fri, Oct 16	47.75	-0.25	-0.5%	48.20	49.25	47.00	131,300
Thu, Oct 15	48.00	-0.95	-1.9%	49.20	49.20	46.70	55,280
Wed, Oct 14	48.95	+0.75	+1.6%	48.55	49.40	48.10	88,600
Tue, Oct 13	48.20	+1.20	+2.6%	47.50	48.60	46.95	61,930
Mon, Oct 12	47.00	+0.05	+0.1%	47.65	49.00	46.60	195,360
Fri, Oct 9	46.95	-0.30	-0.6%	47.60	47.60	45.90	55,190
Thu, Oct 8	47.25	0.00	0.0%	47.70	47.90	46.65	50,330
Wed, Oct 7	47.25	-0.10	-0.2%	47.40	48.35	47.00	101,600
Tue, Oct 6	47.35	-0.15	-0.3%	47.80	48.00	46.50	38,700
Mon, Oct 5	47.50	-0.05	-0.1%	48.15	48.15	47.50	23,090
Fri, Oct 2	47.55	-0.25	-0.5%	47.80	48.00	47.35	11,750
Thu, Oct 1	47.80	+0.15	+0.3%	48.10	48.10	47.30	22,910
Wed, Sep 30	47.65	-0.20	-0.4%	47.40	48.15	47.10	108,140
Tue, Sep 29	47.85	-0.15	-0.3%	48.60	49.00	47.00	294,780
Mon, Sep 28	48.00	-1.00	-2.0%	48.90	49.45	48.00	153,040
Fri, Sep 25	49.00	-0.25	-0.5%	48.90	49.75	48.90	198,470
Thu, Sep 24	49.25	-1.35	-2.7%	50.85	51.50	49.00	65,340
Wed, Sep 23	50.60	+1.65	+3.4%	49.00	52.15	49.00	193,630
Tue, Sep 22	48.95	-0.05	-0.1%	48.50	50.00	48.50	130,760
Mon, Sep 21	49.00	-0.20	-0.4%	49.10	49.20	48.55	113,930
Fri, Sep 18	49.20	-0.45	-0.9%	49.65	49.65	49.20	2,510
Thu, Sep 17	49.65	-0.40	-0.8%	50.15	50.15	48.50	102,020
Wed, Sep 16	50.05	-0.50	-1.0%	50.50	50.95	50.05	4,570
Tue, Sep 15	50.55	-1.25	-2.4%	51.60	52.00	50.05	9,490
Mon, Sep 14	51.80	+1.00	+2.0%	50.50	52.00	50.50	87,640
Fri, Sep 11	50.80	+1.45	+2.9%	50.05	50.95	49.50	11,680
Thu, Sep 10	49.35	+0.35	+0.7%	49.60	50.20	48.20	11,980
Wed, Sep 9	49.00	-0.05	-0.1%	47.55	50.00	47.55	16,610
Tue, Sep 8	49.05	-0.20	-0.4%	47.65	50.30	46.15	354,030
Mon, Sep 7	49.25	+1.75	+3.7%	48.35	50.00	47.65	14,790
Fri, Sep 4	47.50	-0.60	-1.2%	48.20	48.50	47.50	48,780
Thu, Sep 3	48.10	-0.20	-0.4%	48.30	48.55	47.45	7,860
Wed, Sep 2	48.30	+0.30	+0.6%	48.00	48.55	47.55	7,520
Tue, Sep 1	48.00	+0.20	+0.4%	48.00	48.20	47.05	3,560
Mon, Aug 31	47.80	+0.55	+1.2%	47.40	48.00	47.00	14,980
Fri, Aug 28	47.25	+2.00	+4.4%	46.40	47.80	45.75	46,030
Thu, Aug 27	45.25	-1.70	-3.6%	47.10	48.85	44.10	231,590
Wed, Aug 26	46.95	-0.70	-1.5%	47.90	47.95	46.85	17,170
Tue, Aug 25	47.65	+0.20	+0.4%	47.85	48.00	46.90	28,390
Mon, Aug 24	47.45	-1.75	-3.6%	49.20	50.05	46.05	147,570
Fri, Aug 21	49.20	0.00	0.0%	49.35	49.60	48.55	37,680
Thu, Aug 20	49.20	0.00	0.0%	49.25	49.60	48.65	42,720
Wed, Aug 19	49.20	-0.30	-0.6%	49.80	50.70	48.05	65,390
Tue, Aug 18	49.50	-0.30	-0.6%	49.80	50.45	49.25	21,740
Mon, Aug 17	49.80	-0.95	-1.9%	50.80	51.35	49.50	54,820
Fri, Aug 14	50.75	-0.40	-0.8%	51.90	51.95	50.00	99,180
Thu, Aug 13	51.15	-0.35	-0.7%	51.90	52.00	51.15	14,540
Wed, Aug 12	51.50	-0.35	-0.7%	51.85	51.85	50.85	23,950
Tue, Aug 11	51.85	+0.65	+1.3%	51.55	51.85	51.20	18,340
Mon, Aug 10	51.20	-0.60	-1.2%	52.20	52.20	51.15	40,980
Fri, Aug 7	51.80	+0.45	+0.9%	51.50	52.50	51.50	168,680
Thu, Aug 6	51.35	+0.35	+0.7%	51.00	52.85	51.00	89,670
Wed, Aug 5	51.00	+1.00	+2.0%	50.00	52.00	49.90	507,430
Tue, Aug 4	50.00	-0.46	-0.9%	50.45	51.00	49.60	83,460
Mon, Aug 3	50.46	+0.39	+0.8%	50.07	51.00	48.94	128,090
Fri, Jul 31	50.07	+0.57	+1.2%	50.49	51.00	49.12	41,320
Thu, Jul 30	49.50	-1.63	-3.2%	51.95	51.95	48.88	196,150

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