AB Amber Grid (VSE:AMG1L)
Lithuania · Delayed Price · Currency is EUR 1.210
0.00 (0.00%)
At close: Jun 5, 2026
AB Amber Grid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | 182 |
| Jun 3, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 200 |
| Jun 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 136 |
| Jun 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 310 |
| May 29, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 991 |
| May 28, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 4,342 |
| May 27, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 0.85% | 1,131 |
| May 26, 2026 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -2.48% | 2,811 |
| May 25, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 3,016 |
| May 22, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 2,291 |
| May 21, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 1,075 |
| May 20, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 1,511 |
| May 18, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 390 |
| May 15, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | - | 4,593 |
| May 13, 2026 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -1.61% | 8,029 |
| May 12, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 3,420 |
| May 11, 2026 | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | 2.46% | 4,288 |
| May 8, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -0.81% | 613 |
| May 7, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 1,734 |
| May 6, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 377 |
| May 5, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 123 |
| May 4, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | - | 204 |
| Apr 30, 2026 | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | 3.92% | 9,517 |
| Apr 29, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.17 | -0.81% | 1,610 |
| Apr 28, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.18 | 0.81% | 2,600 |
| Apr 27, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.17 | 0.82% | 9,731 |
| Apr 24, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.16 | - | 588 |
| Apr 23, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.16 | -2.40% | 6,772 |
| Apr 22, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.19 | 1.63% | 1,827 |
| Apr 21, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.17 | - | 895 |
| Apr 20, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.17 | - | 2,124 |
| Apr 17, 2026 | 1.24 | 1.26 | 1.21 | 1.23 | 1.17 | -2.38% | 3,825 |
| Apr 16, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.20 | 0.80% | 935 |
| Apr 15, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.19 | 1.63% | 1,347 |
| Apr 14, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.17 | 1.65% | 320 |
| Apr 13, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.15 | - | 586 |
| Apr 10, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.15 | 0.83% | 217 |
| Apr 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.15 | - | 377 |
| Apr 8, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.15 | - | 266 |
| Apr 7, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.15 | - | 555 |
| Apr 2, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.15 | 1.69% | 79 |
| Apr 1, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.13 | - | 271 |
| Mar 31, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.13 | - | 1,387 |
| Mar 30, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.13 | - | 1,187 |
| Mar 27, 2026 | 1.18 | 1.18 | 1.15 | 1.18 | 1.13 | -0.84% | 4,065 |
| Mar 26, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.14 | - | 1,150 |
| Mar 25, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.14 | -1.65% | 6,591 |
| Mar 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.15 | 0.83% | 10 |
| Mar 23, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.15 | -0.83% | 2,103 |
| Mar 20, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.15 | - | 2,472 |