AB Akola Group (VSE:AKO1L)
Lithuania · Delayed Price · Currency is EUR 1.790
-0.005 (-0.28%)
At close: Feb 20, 2026
AB Akola Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.80 | 1.80 | 1.76 | 1.79 | 1.79 | -0.28% | 35,719 |
| Feb 19, 2026 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | -0.55% | 49,970 |
| Feb 18, 2026 | 1.79 | 1.83 | 1.75 | 1.81 | 1.81 | -2.43% | 111,521 |
| Feb 17, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.27% | 21,371 |
| Feb 13, 2026 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | - | 8,996 |
| Feb 12, 2026 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | - | 3,953 |
| Feb 11, 2026 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | - | 7,417 |
| Feb 10, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.27% | 22,761 |
| Feb 9, 2026 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | 0.55% | 5,751 |
| Feb 6, 2026 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | 0.27% | 8,291 |
| Feb 5, 2026 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -0.82% | 23,798 |
| Feb 4, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | - | 2,166 |
| Feb 3, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 0.27% | 11,994 |
| Feb 2, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | 0.27% | 10,353 |
| Jan 30, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -0.54% | 29,355 |
| Jan 29, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.54% | 21,334 |
| Jan 28, 2026 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | - | 10,252 |
| Jan 27, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.27% | 21,338 |
| Jan 26, 2026 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | - | 8,805 |
| Jan 23, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | - | 12,009 |
| Jan 22, 2026 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | 0.27% | 32,642 |
| Jan 21, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | 0.27% | 13,112 |
| Jan 20, 2026 | 1.85 | 1.85 | 1.82 | 1.84 | 1.84 | -0.81% | 24,754 |
| Jan 19, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.27% | 25,656 |
| Jan 16, 2026 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | - | 12,218 |
| Jan 15, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.27% | 83,423 |
| Jan 14, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.27% | 28,637 |
| Jan 13, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 26,371 |
| Jan 12, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.54% | 24,995 |
| Jan 9, 2026 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | - | 68,199 |
| Jan 8, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.27% | 158,113 |
| Jan 7, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 21,411 |
| Jan 6, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 12,618 |
| Jan 5, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 13,059 |
| Jan 2, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.54% | 68,499 |
| Dec 30, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 33,642 |
| Dec 29, 2025 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | 0.27% | 126,490 |
| Dec 23, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 0.27% | 16,613 |
| Dec 22, 2025 | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | 0.27% | 116,480 |
| Dec 19, 2025 | 1.82 | 1.83 | 1.81 | 1.83 | 1.83 | - | 16,947 |
| Dec 18, 2025 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | - | 4,137 |
| Dec 17, 2025 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | -0.27% | 114,216 |
| Dec 16, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -0.27% | 36,250 |
| Dec 15, 2025 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | - | 58,895 |
| Dec 12, 2025 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 1.94% | 60,517 |
| Dec 11, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 1.12% | 28,426 |
| Dec 10, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.56% | 6,713 |
| Dec 9, 2025 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | -0.28% | 12,225 |
| Dec 8, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.56% | 11,443 |
| Dec 5, 2025 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | -0.56% | 29,814 |