AB Amber Grid (VSE:AMG1L)
Lithuania · Delayed Price · Currency is EUR 1.200
+0.010 (0.84%)
At close: Oct 31, 2025
AB Amber Grid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 83 |
| Nov 3, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 162 |
| Oct 31, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | 0.84% | 742 |
| Oct 30, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.46% | 3,826 |
| Oct 29, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | - | 439 |
| Oct 28, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 10 |
| Oct 27, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 208 |
| Oct 24, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | - | 477 |
| Oct 23, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 328 |
| Oct 22, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | - | 301 |
| Oct 21, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 3 |
| Oct 20, 2025 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -1.64% | 2,506 |
| Oct 17, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 11 |
| Oct 16, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 405 |
| Oct 15, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 799 |
| Oct 14, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -1.64% | 1,626 |
| Oct 13, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 11 |
| Oct 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 372 |
| Oct 9, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | - | 173 |
| Oct 7, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 90 |
| Oct 6, 2025 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | - | 200 |
| Oct 3, 2025 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | - | 137 |
| Oct 2, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 51 |
| Oct 1, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 3 |
| Sep 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 8 |
| Sep 29, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 1,626 |
| Sep 26, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 1,282 |
| Sep 25, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 0.84% | 2,057 |
| Sep 24, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 56 |
| Sep 23, 2025 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | -1.63% | 1,020 |
| Sep 22, 2025 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 2.50% | 947 |
| Sep 19, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 1,411 |
| Sep 18, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 58 |
| Sep 17, 2025 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | - | 1,559 |
| Sep 16, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 410 |
| Sep 15, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 230 |
| Sep 11, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 956 |
| Sep 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 7 |
| Sep 9, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 405 |
| Sep 8, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 87 |
| Sep 5, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 20 |
| Sep 4, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 3,692 |
| Sep 3, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 826 |
| Sep 2, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | 13 |
| Sep 1, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | 911 |
| Aug 29, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 665 |
| Aug 28, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 3,998 |
| Aug 27, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | 214 |
| Aug 26, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.65% | 605 |
| Aug 25, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 77 |