AB Ignitis grupe (FRA:IGV0)
Germany · Delayed Price · Currency is EUR 21.10
+0.05 (0.24%)
At close: Jan 6, 2026
AB Ignitis grupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | - |
| Jan 8, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | - |
| Jan 7, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.95% | - |
| Jan 6, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.24% | - |
| Jan 5, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 1.20% | - |
| Jan 2, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -3.26% | - |
| Dec 30, 2025 | 20.65 | 21.50 | 20.65 | 21.50 | 21.50 | 4.12% | 10 |
| Dec 29, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.49% | - |
| Dec 23, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -3.75% | - |
| Dec 22, 2025 | 20.55 | 21.35 | 20.55 | 21.35 | 21.35 | 4.15% | 4 |
| Dec 19, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -3.76% | - |
| Dec 18, 2025 | 20.50 | 21.30 | 20.50 | 21.30 | 21.30 | 4.67% | 174 |
| Dec 17, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.25% | - |
| Dec 16, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | - |
| Dec 15, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.25% | - |
| Dec 12, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -3.80% | - |
| Dec 11, 2025 | 20.25 | 21.05 | 20.25 | 21.05 | 21.05 | 3.95% | 100 |
| Dec 10, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.25% | - |
| Dec 9, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -4.04% | - |
| Dec 8, 2025 | 20.30 | 21.05 | 20.30 | 21.05 | 21.05 | 4.21% | 134 |
| Dec 5, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Dec 4, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.25% | - |
| Dec 3, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.25% | 100 |
| Dec 2, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -3.79% | - |
| Dec 1, 2025 | 20.30 | 21.10 | 20.30 | 21.10 | 21.10 | 3.69% | 77 |
| Nov 28, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - | - |
| Nov 27, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.49% | - |
| Nov 26, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -4.03% | - |
| Nov 25, 2025 | 20.30 | 21.10 | 20.30 | 21.10 | 21.10 | 3.43% | 54 |
| Nov 24, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -3.77% | - |
| Nov 21, 2025 | 20.25 | 21.20 | 20.25 | 21.20 | 21.20 | 6.75% | 100 |
| Nov 20, 2025 | 20.25 | 20.25 | 19.86 | 19.86 | 19.86 | -1.68% | 75 |
| Nov 19, 2025 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | -1.94% | 246 |
| Nov 18, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Nov 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.51% | - |
| Nov 14, 2025 | 21.00 | 21.35 | 21.00 | 21.35 | 21.35 | 1.67% | 785 |
| Nov 13, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.44% | - |
| Nov 12, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.49% | - |
| Nov 11, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Nov 10, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Nov 7, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Nov 6, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Nov 5, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.24% | - |
| Nov 4, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.24% | - |
| Nov 3, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.51% | - |
| Oct 31, 2025 | 20.65 | 21.35 | 20.65 | 21.35 | 21.35 | 3.64% | 329 |
| Oct 30, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.51% | - |
| Oct 29, 2025 | 21.35 | 21.45 | 21.35 | 21.35 | 21.35 | -0.47% | 1,105 |
| Oct 28, 2025 | 20.65 | 21.45 | 20.65 | 21.45 | 21.45 | - | 100 |
| Oct 27, 2025 | 20.60 | 21.45 | 20.60 | 21.45 | 21.45 | 4.13% | 433 |