AB Akola Group (VSE:AKO1L)
Lithuania · Delayed Price · Currency is EUR 1.810
-0.005 (-0.28%)
At close: Nov 5, 2025
AB Akola Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | 0.55% | 22,477 |
| Nov 3, 2025 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | - | 9,113 |
| Oct 31, 2025 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | - | 26,101 |
| Oct 30, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.28% | 16,438 |
| Oct 29, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -0.28% | 2,894 |
| Oct 28, 2025 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | - | 2,429 |
| Oct 27, 2025 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | - | 11,302 |
| Oct 24, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.28% | 9,474 |
| Oct 23, 2025 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | - | 13,536 |
| Oct 22, 2025 | 1.81 | 1.81 | 1.79 | 1.80 | 1.80 | - | 10,596 |
| Oct 21, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.56% | 27,712 |
| Oct 20, 2025 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | 0.28% | 12,940 |
| Oct 17, 2025 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | -0.56% | 39,801 |
| Oct 16, 2025 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | 0.84% | 35,612 |
| Oct 15, 2025 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | 0.28% | 37,574 |
| Oct 14, 2025 | 1.79 | 1.80 | 1.76 | 1.78 | 1.78 | -1.11% | 50,575 |
| Oct 13, 2025 | 1.80 | 1.84 | 1.79 | 1.80 | 1.80 | 0.56% | 165,505 |
| Oct 10, 2025 | 1.78 | 1.80 | 1.77 | 1.79 | 1.79 | 1.13% | 37,315 |
| Oct 9, 2025 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | -0.28% | 23,922 |
| Oct 8, 2025 | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | 1.14% | 41,693 |
| Oct 7, 2025 | 1.72 | 1.75 | 1.71 | 1.75 | 1.75 | 2.64% | 40,024 |
| Oct 6, 2025 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | -0.29% | 30,081 |
| Oct 3, 2025 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | 1.48% | 27,043 |
| Oct 2, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | - | 27,817 |
| Oct 1, 2025 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 0.90% | 12,138 |
| Sep 30, 2025 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 1.52% | 11,462 |
| Sep 29, 2025 | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | 0.61% | 17,751 |
| Sep 26, 2025 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | -0.61% | 19,817 |
| Sep 25, 2025 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 0.92% | 73,368 |
| Sep 24, 2025 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | - | 9,234 |
| Sep 23, 2025 | 1.61 | 1.63 | 1.60 | 1.63 | 1.63 | 1.24% | 32,670 |
| Sep 22, 2025 | 1.59 | 1.61 | 1.58 | 1.61 | 1.61 | 1.90% | 29,548 |
| Sep 19, 2025 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | 0.32% | 23,685 |
| Sep 18, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.32% | 7,533 |
| Sep 17, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -1.26% | 41,144 |
| Sep 16, 2025 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | -0.31% | 17,241 |
| Sep 15, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.27% | 32,353 |
| Sep 12, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 0.96% | 69,225 |
| Sep 11, 2025 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | - | 1,818 |
| Sep 10, 2025 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -0.32% | 4,449 |
| Sep 9, 2025 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | -0.32% | 2,333 |
| Sep 8, 2025 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | - | 10,247 |
| Sep 5, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.32% | 4,899 |
| Sep 4, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | - | 4,494 |
| Sep 3, 2025 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | - | 18,338 |
| Sep 2, 2025 | 1.55 | 1.58 | 1.54 | 1.58 | 1.58 | 1.94% | 42,662 |
| Sep 1, 2025 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | - | 11,757 |
| Aug 29, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.32% | 10,031 |
| Aug 28, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 1.65% | 22,265 |
| Aug 27, 2025 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | - | 6,114 |