Stock listing

RUS:UTAR UTAir Aviacompany Акции

Follow UTAir Aviacompany into a list and get an email when it puts out news.

Share price · RUS:UTAR

9.40 RUB -0.51 (-5.1%)

Close on Oct 30, 2026

Past year -12.0% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: 9.31 – 10.02 RUBOct 30, 2026
Volume: 101,600 sharesOct 30, 2026
Market cap: 73.33B RUBAt the close on Oct 30, 2026 · price × 7.80B shares outstanding
52-week range: 7.68 – 13.10 RUBLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: 1.09M RUBMedian day 40,800 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

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

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	9.40	-0.51	-5.1%	9.92	10.02	9.31	101,600
Thu, Oct 29	9.91	+0.09	+0.9%	9.69	10.61	9.69	393,700
Wed, Oct 28	9.82	+0.74	+8.1%	9.03	10.50	9.03	457,200
Tue, Oct 27	9.08	+0.01	+0.1%	9.07	9.25	8.98	37,100
Mon, Oct 26	9.07	+0.13	+1.5%	9.13	9.13	9.00	7,900
Fri, Oct 23	8.94	+0.03	+0.3%	8.87	9.30	8.85	153,900
Thu, Oct 22	8.91	+0.04	+0.5%	8.85	8.95	8.82	13,900
Wed, Oct 21	8.87	+0.05	+0.6%	8.80	8.99	8.80	10,800
Tue, Oct 20	8.82	0.00	0.0%	8.74	8.98	8.70	27,200
Mon, Oct 19	8.82	+0.19	+2.2%	8.70	9.00	8.56	289,400
Fri, Oct 16	8.63	+0.11	+1.3%	8.59	8.70	8.55	20,300
Thu, Oct 15	8.52	0.00	0.0%	8.66	8.66	8.45	37,000
Wed, Oct 14	8.52	0.00	0.0%	8.54	8.74	8.49	61,000
Tue, Oct 13	8.52	+0.14	+1.7%	8.44	8.60	8.42	28,200
Mon, Oct 12	8.38	-0.05	-0.6%	8.40	8.44	8.30	33,400
Fri, Oct 9	8.43	-0.10	-1.2%	8.47	8.48	8.39	37,200
Thu, Oct 8	8.53	+0.01	+0.1%	8.51	8.58	8.50	9,800
Wed, Oct 7	8.52	+0.03	+0.4%	8.60	8.60	8.49	13,100
Tue, Oct 6	8.49	-0.12	-1.4%	8.48	8.69	8.38	45,500
Mon, Oct 5	8.61	+0.08	+0.9%	8.46	8.63	8.39	19,500
Fri, Oct 2	8.53	+0.08	+0.9%	8.46	8.59	8.46	7,700
Thu, Oct 1	8.45	0.00	0.0%	8.49	8.63	8.42	22,000
Wed, Sep 30	8.45	-0.13	-1.5%	8.43	8.53	8.43	4,800
Tue, Sep 29	8.58	+0.09	+1.1%	8.52	8.60	8.39	67,400
Mon, Sep 28	8.49	-0.05	-0.6%	8.40	8.65	8.36	35,400
Fri, Sep 25	8.54	+0.04	+0.5%	8.54	8.90	8.40	224,500
Thu, Sep 24	8.50	0.00	0.0%	8.54	8.54	8.43	10,600
Wed, Sep 23	8.50	-0.10	-1.2%	8.57	8.57	8.50	27,500
Tue, Sep 22	8.60	+0.13	+1.5%	8.38	8.74	8.38	91,900
Mon, Sep 21	8.47	-0.34	-3.9%	8.85	8.86	8.38	286,500
Fri, Sep 18	8.81	-0.02	-0.2%	8.99	9.20	8.70	90,900
Thu, Sep 17	8.83	-0.27	-3.0%	9.09	9.09	8.80	23,000
Wed, Sep 16	9.10	-0.08	-0.9%	9.13	9.42	8.98	143,500
Tue, Sep 15	9.18	-0.03	-0.3%	9.20	9.30	8.99	69,200
Mon, Sep 14	9.21	+0.15	+1.7%	8.94	9.30	8.72	29,600
Fri, Sep 11	9.06	+0.16	+1.8%	8.90	9.13	8.84	23,900
Thu, Sep 10	8.90	-0.19	-2.1%	9.18	9.20	8.73	158,700
Wed, Sep 9	9.09	+0.29	+3.3%	8.93	9.38	8.64	654,400
Tue, Sep 8	8.80	+0.34	+4.0%	8.66	9.37	8.66	601,900
Mon, Sep 7	8.46	0.00	0.0%	8.30	9.00	8.30	695,900
Fri, Sep 4	8.46	-0.29	-3.3%	8.57	8.85	8.35	184,500
Thu, Sep 3	8.75	+0.54	+6.6%	8.21	8.75	8.21	269,400
Wed, Sep 2	8.21	-0.23	-2.7%	8.30	8.30	8.11	87,400
Tue, Sep 1	8.44	+0.06	+0.7%	8.47	8.49	8.30	40,800
Mon, Aug 31	8.38	+0.10	+1.2%	8.21	8.59	8.18	86,000
Fri, Aug 28	8.28	-0.22	-2.6%	8.59	8.59	8.13	97,900
Thu, Aug 27	8.50	-0.25	-2.9%	8.68	8.69	8.02	97,900
Wed, Aug 26	8.75	-0.18	-2.0%	8.93	8.95	8.61	46,100
Tue, Aug 25	8.93	-0.05	-0.6%	8.93	9.00	8.91	33,000
Mon, Aug 24	8.98	-0.44	-4.7%	9.43	9.49	8.92	24,500
Fri, Aug 21	9.42	-0.04	-0.4%	9.52	10.18	9.31	554,400
Thu, Aug 20	9.46	+0.14	+1.5%	9.02	10.20	9.02	383,000
Wed, Aug 19	9.32	+0.27	+3.0%	9.01	9.36	8.91	152,500
Tue, Aug 18	9.05	+0.02	+0.2%	9.05	9.39	9.02	16,800
Mon, Aug 17	9.03	+0.05	+0.6%	8.96	9.35	8.87	182,100
Fri, Aug 14	8.98	-0.03	-0.3%	9.01	9.39	8.71	293,100
Thu, Aug 13	9.01	0.00	0.0%	9.02	9.38	8.78	286,400
Wed, Aug 12	9.01	-0.23	-2.5%	9.28	9.28	9.01	18,400
Tue, Aug 11	9.24	-0.06	-0.6%	9.34	9.34	9.06	32,900
Mon, Aug 10	9.30	0.00	0.0%	9.11	9.45	9.11	32,500
Fri, Aug 7	9.30	-0.06	-0.6%	9.28	9.30	9.02	7,400
Thu, Aug 6	9.36	-0.10	-1.1%	9.53	9.53	9.14	22,600
Wed, Aug 5	9.46	0.00	0.0%	9.49	9.50	9.40	5,600
Tue, Aug 4	9.46	+0.02	+0.2%	9.54	9.55	9.40	21,800
Mon, Aug 3	9.44	+0.13	+1.4%	9.24	9.53	9.18	44,500
Fri, Jul 31	9.31	+0.17	+1.9%	9.08	9.33	9.07	28,400
Thu, Jul 30	9.14	+0.02	+0.2%	9.19	9.26	9.07	45,600