AB Ignitis grupe (FRA:IGV0)
Germany · Delayed Price · Currency is EUR 20.35
0.00 (0.00%)
At close: Nov 28, 2025
AB Ignitis grupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.73% | - |
| Oct 23, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.73% | - |
| Oct 22, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.74% | - |
| Oct 21, 2025 | 20.50 | 21.40 | 20.50 | 21.40 | 21.40 | 3.88% | 482 |
| Oct 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.72% | - |
| Oct 17, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.97% | - |
| Oct 16, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.49% | - |
| Oct 15, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.25% | - |
| Oct 14, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.24% | - |
| Oct 13, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - | - |
| Oct 10, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.25% | - |
| Oct 9, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.24% | 100 |
| Oct 8, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - | - |
| Oct 7, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.99% | - |
| Oct 6, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Oct 3, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -3.80% | - |
| Oct 2, 2025 | 20.15 | 21.05 | 20.15 | 21.05 | 21.05 | 0.24% | 305 |
| Oct 1, 2025 | 20.10 | 21.00 | 20.10 | 21.00 | 21.00 | 4.48% | 100 |
| Sep 30, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | - |
| Sep 29, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | - |
| Sep 26, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -4.06% | - |
| Sep 25, 2025 | 20.15 | 20.95 | 20.15 | 20.95 | 20.95 | 3.97% | 690 |
| Sep 24, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.25% | - |
| Sep 23, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -2.66% | - |
| Sep 22, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 19.97 | 0.24% | - |