AB Amber Grid (VSE:AMG1L)
Lithuania · Delayed Price · Currency is EUR 1.200
+0.020 (1.69%)
At close: Apr 2, 2026
AB Amber Grid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.69% | 79 |
| Apr 1, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | - | 271 |
| Mar 31, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1,387 |
| Mar 30, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 1,187 |
| Mar 27, 2026 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | -0.84% | 4,065 |
| Mar 26, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | - | 1,150 |
| Mar 25, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 6,591 |
| Mar 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 10 |
| Mar 23, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 2,103 |
| Mar 20, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | 2,472 |
| Mar 19, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 8,719 |
| Mar 18, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 1,270 |
| Mar 17, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | 0.83% | 8,953 |
| Mar 16, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 6,730 |
| Mar 13, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | - | 887 |
| Mar 12, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | - | 101 |
| Mar 10, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 7,046 |
| Mar 9, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 8,055 |
| Mar 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 905 |
| Mar 5, 2026 | 1.25 | 1.26 | 1.21 | 1.26 | 1.26 | 2.44% | 9,630 |
| Mar 4, 2026 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -3.91% | 5,476 |
| Mar 3, 2026 | 1.29 | 1.29 | 1.23 | 1.28 | 1.28 | - | 1,584 |
| Mar 2, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 1,435 |
| Feb 27, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | - | 507 |
| Feb 25, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 2,749 |
| Feb 24, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | - | 1,372 |
| Feb 23, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | - | 1,533 |
| Feb 20, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 584 |
| Feb 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 27 |
| Feb 18, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 883 |
| Feb 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 118 |
| Feb 13, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 320 |
| Feb 12, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 82 |
| Feb 11, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,037 |
| Feb 10, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | - | 1,648 |
| Feb 9, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 1,869 |
| Feb 6, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 127 |
| Feb 5, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -0.78% | 591 |
| Feb 4, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 1,035 |
| Feb 3, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 4,976 |
| Feb 2, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | - | 126 |
| Jan 30, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 266 |
| Jan 29, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 1,875 |
| Jan 28, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 134 |
| Jan 26, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 25 |
| Jan 23, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 317 |
| Jan 22, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | 0.78% | 2,610 |
| Jan 21, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 214 |
| Jan 20, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 1,800 |
| Jan 19, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 1,460 |