AB Ignitis grupe (FRA:IGV0)
Germany · Delayed Price · Currency is EUR 21.15
-0.65 (-2.98%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:IGV0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.83% | 175 |
| Apr 22, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.70% | - |
| Apr 21, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.23% | - |
| Apr 20, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.24% | - |
| Apr 17, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.47% | - |
| Apr 16, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.71% | - |
| Apr 15, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.45% | - |
| Apr 14, 2026 | 20.95 | 21.80 | 20.95 | 21.75 | 21.75 | 3.82% | 865 |
| Apr 13, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.48% | - |
| Apr 10, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - | - |
| Apr 9, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 2.43% | - |
| Apr 8, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -3.07% | - |
| Apr 7, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.52 | 1.19% | - |
| Apr 2, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.28 | - | - |
| Apr 1, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.28 | - | - |
| Mar 31, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.28 | -0.24% | - |
| Mar 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.32 | 0.48% | - |
| Mar 27, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.23 | -0.95% | - |
| Mar 26, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 20.42 | 0.72% | - |
| Mar 25, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.28 | 0.24% | - |
| Mar 24, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.23 | -4.13% | - |
| Mar 23, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.10 | 3.81% | 152 |
| Mar 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.32 | 0.48% | - |
| Mar 19, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.23 | -4.35% | - |
| Mar 18, 2026 | 21.05 | 21.85 | 21.05 | 21.85 | 21.15 | 3.55% | 296 |
| Mar 17, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 20.42 | - | - |
| Mar 16, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 20.42 | 0.72% | - |
| Mar 13, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.28 | -1.18% | - |
| Mar 12, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.52 | - | 199 |
| Mar 11, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.52 | -3.42% | - |
| Mar 10, 2026 | 21.20 | 21.95 | 21.20 | 21.95 | 21.24 | 3.54% | 300 |
| Mar 9, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.52 | -3.20% | - |
| Mar 6, 2026 | 21.20 | 21.90 | 21.20 | 21.90 | 21.19 | 3.06% | 1,555 |
| Mar 5, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 20.57 | 0.24% | - |
| Mar 4, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.52 | -1.62% | - |
| Mar 3, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 20.86 | -2.27% | - |
| Mar 2, 2026 | 21.65 | 22.05 | 21.65 | 22.05 | 21.34 | 0.23% | 1,000 |
| Feb 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.29 | - | 170 |
| Feb 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.29 | - | - |
| Feb 25, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.29 | - | - |
| Feb 24, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.29 | - | - |
| Feb 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.29 | - | - |
| Feb 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.29 | - | - |
| Feb 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.29 | - | - |
| Feb 18, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.29 | - | - |
| Feb 17, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.29 | - | - |
| Feb 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.29 | - | - |
| Feb 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.29 | -2.65% | - |
| Feb 12, 2026 | 22.00 | 22.60 | 22.00 | 22.60 | 21.87 | 1.80% | 112 |
| Feb 11, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.48 | -0.22% | - |