AB Ignitis grupe (FRA:IGV0)
Germany · Delayed Price · Currency is EUR 20.90
-0.20 (-0.95%)
At close: Mar 27, 2026
FRA:IGV0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.95% | - |
| Mar 26, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.72% | - |
| Mar 25, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.24% | - |
| Mar 24, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -4.13% | - |
| Mar 23, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 3.81% | 152 |
| Mar 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.48% | - |
| Mar 19, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -4.35% | - |
| Mar 18, 2026 | 21.05 | 21.85 | 21.05 | 21.85 | 21.85 | 3.55% | 296 |
| Mar 17, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | - |
| Mar 16, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.72% | - |
| Mar 13, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -1.18% | - |
| Mar 12, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 199 |
| Mar 11, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -3.42% | - |
| Mar 10, 2026 | 21.20 | 21.95 | 21.20 | 21.95 | 21.95 | 3.54% | 300 |
| Mar 9, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -3.20% | - |
| Mar 6, 2026 | 21.20 | 21.90 | 21.20 | 21.90 | 21.90 | 3.06% | 1,555 |
| Mar 5, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.24% | - |
| Mar 4, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.62% | - |
| Mar 3, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -2.27% | - |
| Mar 2, 2026 | 21.65 | 22.05 | 21.65 | 22.05 | 22.05 | 0.23% | 1,000 |
| Feb 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 170 |
| Feb 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 25, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 24, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 18, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 17, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.65% | - |
| Feb 12, 2026 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | 1.80% | 112 |
| Feb 11, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.22% | - |
| Feb 10, 2026 | 22.20 | 22.25 | 22.20 | 22.25 | 22.25 | -1.98% | 45 |
| Feb 9, 2026 | 22.00 | 22.70 | 22.00 | 22.70 | 22.70 | 3.18% | 1,660 |
| Feb 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 5, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -3.08% | - |
| Feb 4, 2026 | 22.10 | 22.70 | 22.10 | 22.70 | 22.70 | 2.71% | 85 |
| Feb 3, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.45% | - |
| Feb 2, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.23% | - |
| Jan 30, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - | - |
| Jan 29, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -3.70% | - |
| Jan 28, 2026 | 22.20 | 23.00 | 22.20 | 23.00 | 23.00 | - | 205 |
| Jan 27, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.43% | 619 |
| Jan 26, 2026 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | 0.43% | 1,210 |
| Jan 23, 2026 | 22.50 | 23.00 | 22.50 | 23.00 | 23.00 | - | 1,182 |
| Jan 22, 2026 | 22.70 | 23.05 | 22.70 | 23.00 | 23.00 | - | 423 |
| Jan 21, 2026 | 22.10 | 23.00 | 22.10 | 23.00 | 23.00 | 1.32% | 625 |
| Jan 20, 2026 | 22.50 | 22.70 | 22.50 | 22.70 | 22.70 | -1.73% | 250 |
| Jan 19, 2026 | 22.50 | 23.10 | 22.50 | 23.10 | 23.10 | - | 10 |