AB Ignitis grupe (LON:IGN)
21.00
-0.20 (-0.94%)
At close: Oct 14, 2025
AB Ignitis grupe Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 14, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | 32 |
Oct 13, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 1.92% | 1,289 |
Oct 10, 2025 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | 0.97% | 262 |
Oct 9, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -1.90% | 232 |
Oct 8, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | - | 20 |
Oct 7, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 1.94% | 25 |
Oct 6, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -0.96% | 347 |
Oct 3, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | - | 10 |
Oct 2, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | - | 280 |
Oct 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 100 |
Sep 30, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | 9 |
Sep 29, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
Sep 26, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | 310 |
Sep 25, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -0.98% | 3,081 |
Sep 24, 2025 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | -0.97% | 21 |
Sep 23, 2025 | 21.20 | 21.20 | 20.40 | 20.60 | 20.60 | -3.74% | 2,817 |
Sep 22, 2025 | 21.00 | 21.40 | 21.00 | 21.40 | 20.72 | 1.90% | 2,891 |
Sep 19, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 20.33 | - | 453 |
Sep 18, 2025 | 21.20 | 21.20 | 20.80 | 21.00 | 20.33 | 0.96% | 194 |
Sep 17, 2025 | 21.40 | 21.40 | 20.80 | 20.80 | 20.14 | -2.80% | 1,242 |
Sep 16, 2025 | 21.40 | 21.40 | 21.20 | 21.40 | 20.72 | 0.94% | 646 |
Sep 15, 2025 | 21.20 | 21.20 | 21.00 | 21.20 | 20.52 | - | 161 |
Sep 12, 2025 | 21.40 | 21.40 | 21.20 | 21.20 | 20.52 | - | 33 |
Sep 11, 2025 | 21.40 | 21.40 | 21.20 | 21.20 | 20.52 | 0.95% | 529 |
Sep 10, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 20.33 | - | 453 |
Sep 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.33 | - | 78 |
Sep 8, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 20.33 | -1.87% | 69 |
Sep 5, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.72 | - | 36 |
Sep 4, 2025 | 21.60 | 21.60 | 21.00 | 21.40 | 20.72 | - | 376 |
Sep 3, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.72 | -0.93% | 88 |
Sep 2, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 20.91 | 2.86% | 20 |
Sep 1, 2025 | 21.00 | 21.40 | 21.00 | 21.00 | 20.33 | 0.96% | 575 |
Aug 29, 2025 | 21.00 | 21.20 | 20.80 | 20.80 | 20.14 | - | 15,562 |
Aug 28, 2025 | 21.00 | 21.20 | 20.80 | 20.80 | 20.14 | -0.95% | 115,829 |
Aug 27, 2025 | 21.00 | 21.00 | 20.80 | 21.00 | 20.33 | - | 18,517 |
Aug 26, 2025 | 21.00 | 21.00 | 20.80 | 21.00 | 20.33 | 0.96% | 512 |
Aug 22, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.14 | - | 75 |
Aug 21, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.14 | -0.95% | 207 |
Aug 20, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.33 | 0.96% | 414 |
Aug 19, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.14 | -0.95% | 72 |
Aug 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.33 | 0.96% | 438 |
Aug 15, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.14 | 0.97% | 75 |
Aug 14, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 19.94 | - | 62 |
Aug 13, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 19.94 | - | 1,074 |
Aug 12, 2025 | 20.60 | 20.80 | 20.60 | 20.60 | 19.94 | - | 736 |
Aug 11, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 19.94 | -1.90% | 312 |
Aug 8, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 20.33 | 0.96% | 77 |
Aug 7, 2025 | 20.60 | 20.80 | 20.40 | 20.80 | 20.14 | - | 722 |
Aug 6, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.14 | 0.97% | 22 |
Aug 5, 2025 | 20.80 | 20.80 | 20.60 | 20.60 | 19.94 | - | 145 |