AB Ignitis grupe (FRA:IGV0)
Germany · Delayed Price · Currency is EUR 21.75
+0.05 (0.23%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:IGV0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | - | 0.23% | - |
| Aug 25, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.23% | - |
| Aug 24, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.23% | - |
| Aug 21, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Aug 20, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.37% | - |
| Aug 19, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.45% | - |
| Aug 18, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.46% | - |
| Aug 17, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.23% | - |
| Aug 14, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.23% | - |
| Aug 13, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.68% | - |
| Aug 12, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - | - |
| Aug 11, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.23% | - |
| Aug 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.23% | - |
| Aug 7, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - | - |
| Aug 6, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.23% | - |
| Aug 5, 2026 | 22.05 | 22.05 | 22.00 | 22.00 | 22.00 | -2.87% | 1 |
| Aug 4, 2026 | 21.80 | 22.65 | 21.80 | 22.65 | 22.65 | 3.19% | 1 |
| Aug 3, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.45% | - |
| Jul 31, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.23% | - |
| Jul 30, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.45% | - |
| Jul 29, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.45% | - |
| Jul 28, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.23% | - |
| Jul 27, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.46% | - |
| Jul 24, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.45% | - |
| Jul 23, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - | - |
| Jul 22, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -3.50% | - |
| Jul 21, 2026 | 22.10 | 22.85 | 22.10 | 22.85 | 22.85 | 3.63% | 70 |
| Jul 20, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -3.71% | - |
| Jul 17, 2026 | 22.10 | 22.90 | 22.10 | 22.90 | 22.90 | 4.33% | 1,000 |
| Jul 16, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.69% | - |
| Jul 15, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.16% | - |
| Jul 14, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.23% | - |
| Jul 13, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.23% | - |
| Jul 10, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 1.41% | - |
| Jul 9, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.47% | - |
| Jul 8, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - | - |
| Jul 7, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 1.20% | - |
| Jul 6, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Jul 3, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Jul 2, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.24% | - |
| Jul 1, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - | - |
| Jun 30, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - | - |
| Jun 29, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - | - |
| Jun 26, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.24% | - |
| Jun 25, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.24% | - |
| Jun 24, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - | - |
| Jun 23, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - | - |
| Jun 22, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1.45% | - |
| Jun 19, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - | - |
| Jun 18, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.24% | - |