AB Ignitis grupe (FRA:IGV0)
Germany · Delayed Price · Currency is EUR 22.90
+0.95 (4.33%)
Last updated: Jul 17, 2026, 2:14 PM CET
FRA:IGV0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.24% | - |
| Jun 16, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -2.81% | - |
| Jun 15, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -1.16% | - |
| Jun 12, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 3.85% | 24 |
| Jun 11, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.24% | - |
| Jun 10, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.48% | - |
| Jun 9, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -3.95% | - |
| Jun 8, 2026 | 20.85 | 21.50 | 20.85 | 21.50 | 21.50 | 3.12% | 108 |
| Jun 5, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - | - |
| Jun 4, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - | - |
| Jun 3, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - | - |
| 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 | - | - |