AB Akola Group (VSE:AKO1L)
Lithuania · Delayed Price · Currency is EUR 1.795
+0.005 (0.28%)
At close: Nov 28, 2025
AB Akola Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | 0.28% | 21,962 |
| Nov 27, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 0.85% | 11,229 |
| Nov 26, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 0.28% | 12,463 |
| Nov 25, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.57% | 30,320 |
| Nov 24, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 4,444 |
| Nov 21, 2025 | 1.77 | 1.78 | 1.76 | 1.76 | 1.76 | -1.12% | 15,292 |
| Nov 20, 2025 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | 1.42% | 89,317 |
| Nov 19, 2025 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | 0.29% | 15,049 |
| Nov 18, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | - | 19,518 |
| Nov 17, 2025 | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | 0.29% | 24,827 |
| Nov 14, 2025 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -0.85% | 52,874 |
| Nov 13, 2025 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | -3.03% | 46,199 |
| Nov 12, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.73 | 0.83% | 86,997 |
| Nov 11, 2025 | 1.81 | 1.82 | 1.80 | 1.80 | 1.71 | -0.55% | 28,579 |
| Nov 10, 2025 | 1.82 | 1.82 | 1.81 | 1.81 | 1.72 | - | 31,802 |
| Nov 7, 2025 | 1.79 | 1.82 | 1.79 | 1.81 | 1.72 | 0.56% | 25,691 |
| Nov 6, 2025 | 1.81 | 1.82 | 1.80 | 1.80 | 1.71 | -0.55% | 28,299 |
| Nov 5, 2025 | 1.82 | 1.82 | 1.81 | 1.81 | 1.72 | -0.28% | 15,521 |
| Nov 4, 2025 | 1.81 | 1.82 | 1.80 | 1.82 | 1.73 | 0.55% | 22,477 |
| Nov 3, 2025 | 1.82 | 1.82 | 1.80 | 1.81 | 1.72 | - | 9,113 |
| Oct 31, 2025 | 1.81 | 1.81 | 1.80 | 1.81 | 1.72 | - | 26,101 |
| Oct 30, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.72 | 0.28% | 16,438 |
| Oct 29, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.71 | -0.28% | 2,894 |
| Oct 28, 2025 | 1.81 | 1.81 | 1.80 | 1.81 | 1.72 | - | 2,429 |
| Oct 27, 2025 | 1.81 | 1.81 | 1.80 | 1.81 | 1.72 | - | 11,302 |
| Oct 24, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.72 | 0.28% | 9,474 |
| Oct 23, 2025 | 1.80 | 1.80 | 1.79 | 1.80 | 1.71 | - | 13,536 |
| Oct 22, 2025 | 1.81 | 1.81 | 1.79 | 1.80 | 1.71 | - | 10,596 |
| Oct 21, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.71 | 0.56% | 27,712 |
| Oct 20, 2025 | 1.79 | 1.80 | 1.79 | 1.79 | 1.70 | 0.28% | 12,940 |
| Oct 17, 2025 | 1.79 | 1.79 | 1.78 | 1.79 | 1.70 | -0.56% | 39,801 |
| Oct 16, 2025 | 1.79 | 1.80 | 1.78 | 1.80 | 1.71 | 0.84% | 35,612 |
| Oct 15, 2025 | 1.78 | 1.79 | 1.78 | 1.78 | 1.69 | 0.28% | 37,574 |
| Oct 14, 2025 | 1.79 | 1.80 | 1.76 | 1.78 | 1.69 | -1.11% | 50,575 |
| Oct 13, 2025 | 1.80 | 1.84 | 1.79 | 1.80 | 1.71 | 0.56% | 165,505 |
| Oct 10, 2025 | 1.78 | 1.80 | 1.77 | 1.79 | 1.70 | 1.13% | 37,315 |
| Oct 9, 2025 | 1.78 | 1.78 | 1.76 | 1.77 | 1.68 | -0.28% | 23,922 |
| Oct 8, 2025 | 1.76 | 1.78 | 1.76 | 1.77 | 1.68 | 1.14% | 41,693 |
| Oct 7, 2025 | 1.72 | 1.75 | 1.71 | 1.75 | 1.66 | 2.64% | 40,024 |
| Oct 6, 2025 | 1.72 | 1.73 | 1.70 | 1.71 | 1.62 | -0.29% | 30,081 |
| Oct 3, 2025 | 1.69 | 1.72 | 1.68 | 1.71 | 1.63 | 1.48% | 27,043 |
| Oct 2, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.60 | - | 27,817 |
| Oct 1, 2025 | 1.67 | 1.69 | 1.67 | 1.69 | 1.60 | 0.90% | 12,138 |
| Sep 30, 2025 | 1.64 | 1.67 | 1.64 | 1.67 | 1.59 | 1.52% | 11,462 |
| Sep 29, 2025 | 1.64 | 1.65 | 1.63 | 1.65 | 1.56 | 0.61% | 17,751 |
| Sep 26, 2025 | 1.64 | 1.64 | 1.63 | 1.64 | 1.55 | -0.61% | 19,817 |
| Sep 25, 2025 | 1.63 | 1.65 | 1.63 | 1.65 | 1.56 | 0.92% | 73,368 |
| Sep 24, 2025 | 1.63 | 1.64 | 1.63 | 1.63 | 1.55 | - | 9,234 |
| Sep 23, 2025 | 1.61 | 1.63 | 1.60 | 1.63 | 1.55 | 1.24% | 32,670 |
| Sep 22, 2025 | 1.59 | 1.61 | 1.58 | 1.61 | 1.53 | 1.90% | 29,548 |