AB Ignitis grupe (FRA:IGV0)
Germany · Delayed Price · Currency is EUR 20.85
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:IGV0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.97% | - |
| Jun 1, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -1.43% | - |
| May 29, 2026 | 20.80 | 20.95 | 20.80 | 20.95 | 20.95 | 1.21% | 100 |
| May 28, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.48% | - |
| May 27, 2026 | 20.85 | 20.85 | 20.80 | 20.80 | 20.80 | - | 65 |
| May 26, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.48% | - |
| May 25, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.24% | - |
| May 22, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.48% | - |
| May 21, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.24% | - |
| May 20, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| May 19, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.24% | - |
| May 18, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.48% | - |
| May 15, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.24% | - |
| May 14, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | - |
| May 13, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.24% | - |
| May 12, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.24% | - |
| May 11, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | - |
| May 8, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | - |
| May 7, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.71% | - |
| May 6, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.24% | - |
| May 5, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.24% | - |
| May 4, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.24% | - |
| Apr 30, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.24% | - |
| Apr 29, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -3.19% | - |
| Apr 28, 2026 | 21.25 | 21.95 | 21.25 | 21.95 | 21.95 | 3.29% | 175 |
| Apr 27, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.47% | - |
| Apr 24, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -2.98% | - |
| 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 | 0.16% | - |
| 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% | - |