Stock listing
RUS:ZVEZ Zvezda Акции
Follow Zvezda into a list and get an email when it puts out news.
Share price · RUS:ZVEZ
5.29 RUB -0.07 (-1.3%)
Close on Oct 30, 2026
- Day range
- 5.29 – 5.40 RUBOct 30, 2026
- Volume
- 43,000 sharesOct 30, 2026
- Market cap
- 2.97B RUBAt the close on Oct 30, 2026 · price × 562.0M shares outstanding
- 52-week range
- 3.60 – 8.68 RUBLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 3.28M RUBMedian day 300,000 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · RUS:ZVEZ · RUB, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 5.29 | -0.07 | -1.3% | 5.35 | 5.40 | 5.29 | 43,000 | |
| 5.36 | -0.03 | -0.6% | 5.41 | 5.42 | 5.29 | 60,000 | |
| 5.39 | +0.07 | +1.3% | 5.30 | 5.40 | 5.25 | 56,000 | |
| 5.32 | +0.03 | +0.6% | 5.31 | 5.43 | 5.31 | 109,000 | |
| 5.29 | -0.02 | -0.4% | 5.33 | 5.33 | 5.25 | 24,000 | |
| 5.31 | -0.01 | -0.2% | 5.25 | 5.32 | 5.25 | 36,000 | |
| 5.32 | -0.22 | -4.0% | 5.48 | 5.53 | 5.14 | 386,000 | |
| 5.54 | +0.03 | +0.5% | 5.51 | 5.57 | 5.50 | 66,000 | |
| 5.51 | -0.03 | -0.5% | 5.58 | 5.58 | 5.36 | 116,000 | |
| 5.54 | +0.01 | +0.2% | 5.57 | 5.58 | 5.48 | 161,000 | |
| 5.53 | -0.01 | -0.2% | 5.54 | 5.56 | 5.48 | 45,000 | |
| 5.54 | +0.05 | +0.9% | 5.52 | 5.54 | 5.47 | 34,000 | |
| 5.49 | -0.03 | -0.5% | 5.48 | 5.49 | 5.42 | 38,000 | |
| 5.52 | +0.07 | +1.3% | 5.46 | 5.52 | 5.43 | 30,000 | |
| 5.45 | -0.07 | -1.3% | 5.43 | 5.53 | 5.43 | 159,000 | |
| 5.52 | -0.09 | -1.6% | 5.54 | 5.73 | 5.40 | 345,000 | |
| 5.61 | 0.00 | 0.0% | 5.68 | 5.69 | 5.50 | 80,000 | |
| 5.61 | +0.08 | +1.4% | 5.56 | 5.68 | 5.56 | 53,000 | |
| 5.53 | -0.18 | -3.2% | 5.71 | 5.79 | 5.50 | 346,000 | |
| 5.71 | -0.11 | -1.9% | 5.81 | 5.97 | 5.50 | 574,000 | |
| 5.82 | +0.04 | +0.7% | 5.77 | 5.97 | 5.71 | 397,000 | |
| 5.78 | -0.27 | -4.5% | 5.99 | 6.00 | 5.73 | 874,000 | |
| 6.05 | -0.27 | -4.3% | 6.03 | 6.10 | 5.96 | 45,000 | |
| 6.32 | +0.39 | +6.6% | 5.94 | 6.48 | 5.89 | 718,000 | |
| 5.93 | +0.02 | +0.3% | 5.85 | 6.15 | 5.84 | 652,000 | |
| 5.91 | +0.07 | +1.2% | 5.84 | 6.23 | 5.83 | 1,571,000 | |
| 5.84 | -0.24 | -3.9% | 6.02 | 6.10 | 5.73 | 648,000 | |
| 6.08 | -0.02 | -0.3% | 6.43 | 6.44 | 5.92 | 1,932,000 | |
| 6.10 | +0.22 | +3.7% | 5.96 | 6.53 | 5.82 | 1,009,000 | |
| 5.88 | +0.12 | +2.1% | 5.75 | 6.22 | 5.71 | 2,327,000 | |
| 5.76 | +0.24 | +4.3% | 5.73 | 6.16 | 5.63 | 2,068,000 | |
| 5.52 | +0.07 | +1.3% | 5.50 | 5.86 | 5.41 | 3,074,000 | |
| 5.45 | +0.15 | +2.8% | 5.43 | 5.75 | 5.28 | 2,215,000 | |
| 5.30 | -0.02 | -0.4% | 5.44 | 5.52 | 5.27 | 654,000 | |
| 5.32 | +0.08 | +1.5% | 5.27 | 5.60 | 5.20 | 824,000 | |
| 5.24 | -0.19 | -3.5% | 5.38 | 5.38 | 5.20 | 56,000 | |
| 5.43 | +0.04 | +0.7% | 5.56 | 5.56 | 5.30 | 503,000 | |
| 5.39 | -0.08 | -1.5% | 5.41 | 5.43 | 5.39 | 46,000 | |
| 5.47 | 0.00 | 0.0% | 5.42 | 5.71 | 5.38 | 256,000 | |
| 5.47 | -0.03 | -0.5% | 5.58 | 5.58 | 5.32 | 152,000 | |
| 5.50 | -0.04 | -0.7% | 5.83 | 5.94 | 5.43 | 1,034,000 | |
| 5.54 | +0.35 | +6.7% | 5.13 | 6.20 | 5.13 | 2,734,000 | |
| 5.19 | +0.14 | +2.8% | 5.13 | 5.35 | 5.08 | 220,000 | |
| 5.05 | -0.22 | -4.2% | 5.23 | 5.32 | 4.93 | 721,000 | |
| 5.27 | +0.05 | +1.0% | 5.30 | 5.50 | 5.11 | 115,000 | |
| 5.22 | -0.15 | -2.8% | 5.43 | 5.45 | 5.12 | 143,000 | |
| 5.37 | -0.06 | -1.1% | 5.44 | 5.48 | 5.37 | 92,000 | |
| 5.43 | -0.05 | -0.9% | 5.45 | 5.45 | 5.36 | 45,000 | |
| 5.48 | +0.09 | +1.7% | 5.43 | 5.66 | 5.39 | 325,000 | |
| 5.39 | +0.04 | +0.7% | 5.81 | 5.90 | 5.34 | 1,327,000 | |
| 5.35 | -0.01 | -0.2% | 5.34 | 5.82 | 5.31 | 2,312,000 | |
| 5.36 | -0.19 | -3.4% | 5.44 | 5.47 | 5.31 | 300,000 | |
| 5.55 | +0.44 | +8.6% | 5.18 | 5.88 | 5.03 | 795,000 | |
| 5.11 | +0.09 | +1.8% | 5.07 | 5.17 | 5.06 | 86,000 | |
| 5.02 | +0.04 | +0.8% | 5.02 | 5.11 | 4.95 | 448,000 | |
| 4.98 | -0.25 | -4.8% | 5.19 | 5.28 | 4.90 | 599,000 | |
| 5.23 | -0.25 | -4.6% | 5.42 | 5.46 | 5.11 | 148,000 | |
| 5.48 | -0.13 | -2.3% | 5.89 | 6.21 | 5.42 | 562,000 | |
| 5.61 | +0.61 | +12.2% | 5.18 | 6.07 | 5.18 | 1,796,000 | |
| 5.00 | 0.00 | 0.0% | 4.99 | 5.16 | 4.93 | 50,000 | |
| 5.00 | -0.13 | -2.5% | 5.18 | 5.60 | 4.90 | 961,000 | |
| 5.13 | -0.08 | -1.5% | 5.25 | 5.39 | 5.10 | 150,000 | |
| 5.21 | +0.02 | +0.4% | 5.13 | 5.26 | 5.13 | 79,000 | |
| 5.19 | -0.05 | -1.0% | 5.24 | 5.26 | 5.08 | 254,000 | |
| 5.24 | +0.50 | +10.5% | 4.80 | 5.24 | 4.80 | 398,000 | |
| 4.74 | -0.08 | -1.7% | 4.84 | 4.84 | 4.67 | 101,000 | |
| 4.82 | +0.24 | +5.2% | 4.64 | 5.60 | 4.63 | 1,030,000 |
- Ticker
- RUS:ZVEZ
- Asset type
- Stock
- Exchange
- RUS
- Currency
- RUB
Log in to ask 6ix AI your own questions about Zvezda.