APB Apranga (VSE:APG1L)
Lithuania · Delayed Price · Currency is EUR 3.000
-0.010 (-0.33%)
At close: Sep 23, 2025
APB Apranga Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 3.01 | 3.02 | 2.99 | 3.00 | 3.00 | -0.33% | 7,037 |
| Sep 22, 2025 | 2.99 | 3.01 | 2.99 | 3.01 | 3.01 | 0.67% | 5,123 |
| Sep 19, 2025 | 3.01 | 3.01 | 2.99 | 2.99 | 2.99 | -0.66% | 499 |
| Sep 18, 2025 | 2.99 | 3.01 | 2.99 | 3.01 | 3.01 | 0.33% | 5,944 |
| Sep 17, 2025 | 3.00 | 3.01 | 2.99 | 3.00 | 3.00 | - | 4,570 |
| Sep 16, 2025 | 3.00 | 3.01 | 3.00 | 3.00 | 3.00 | - | 2,215 |
| Sep 15, 2025 | 2.98 | 3.01 | 2.97 | 3.00 | 3.00 | 0.67% | 13,389 |
| Sep 12, 2025 | 2.98 | 2.99 | 2.98 | 2.98 | 2.98 | - | 2,663 |
| Sep 11, 2025 | 2.98 | 2.98 | 2.96 | 2.98 | 2.98 | - | 4,585 |
| Sep 10, 2025 | 2.99 | 2.99 | 2.97 | 2.98 | 2.98 | -0.33% | 2,408 |
| Sep 9, 2025 | 2.99 | 2.99 | 2.97 | 2.99 | 2.99 | - | 1,195 |
| Sep 8, 2025 | 2.99 | 2.99 | 2.97 | 2.99 | 2.99 | - | 785 |
| Sep 5, 2025 | 3.00 | 3.00 | 2.96 | 2.99 | 2.99 | -0.33% | 6,922 |
| Sep 4, 2025 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | - | 361 |
| Sep 3, 2025 | 2.99 | 3.00 | 2.98 | 3.00 | 3.00 | 0.33% | 2,075 |
| Sep 2, 2025 | 2.96 | 3.00 | 2.96 | 2.99 | 2.99 | 1.36% | 11,918 |
| Sep 1, 2025 | 2.95 | 2.95 | 2.94 | 2.95 | 2.95 | - | 1,852 |
| Aug 29, 2025 | 2.94 | 2.95 | 2.94 | 2.95 | 2.95 | 0.34% | 3,911 |
| Aug 28, 2025 | 2.94 | 2.95 | 2.94 | 2.94 | 2.94 | 0.34% | 594 |
| Aug 27, 2025 | 2.94 | 2.95 | 2.93 | 2.93 | 2.93 | - | 6,014 |
| Aug 26, 2025 | 2.94 | 2.94 | 2.93 | 2.93 | 2.93 | -0.34% | 1,226 |
| Aug 25, 2025 | 2.93 | 2.94 | 2.93 | 2.94 | 2.94 | - | 1,043 |
| Aug 22, 2025 | 2.94 | 2.94 | 2.93 | 2.94 | 2.94 | - | 1,771 |
| Aug 21, 2025 | 2.93 | 2.94 | 2.93 | 2.94 | 2.94 | 0.34% | 796 |
| Aug 20, 2025 | 2.93 | 2.94 | 2.93 | 2.93 | 2.93 | - | 4,741 |
| Aug 19, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.34% | 463 |
| Aug 18, 2025 | 2.91 | 2.92 | 2.91 | 2.92 | 2.92 | 0.34% | 2,535 |
| Aug 14, 2025 | 2.92 | 2.92 | 2.91 | 2.91 | 2.91 | -0.34% | 2,687 |
| Aug 13, 2025 | 2.91 | 2.92 | 2.90 | 2.92 | 2.92 | 0.34% | 1,945 |
| Aug 12, 2025 | 2.89 | 2.91 | 2.89 | 2.91 | 2.91 | 0.69% | 2,508 |
| Aug 11, 2025 | 2.89 | 2.90 | 2.88 | 2.89 | 2.89 | - | 7,551 |
| Aug 8, 2025 | 2.89 | 2.90 | 2.88 | 2.89 | 2.89 | - | 3,263 |
| Aug 7, 2025 | 2.91 | 2.91 | 2.88 | 2.89 | 2.89 | -0.69% | 4,905 |
| Aug 6, 2025 | 2.91 | 2.91 | 2.89 | 2.91 | 2.91 | 0.34% | 1,861 |
| Aug 5, 2025 | 2.89 | 2.90 | 2.89 | 2.90 | 2.90 | 0.69% | 5,534 |
| Aug 4, 2025 | 2.89 | 2.90 | 2.88 | 2.88 | 2.88 | -0.35% | 12,382 |
| Aug 1, 2025 | 2.88 | 2.89 | 2.88 | 2.89 | 2.89 | 0.35% | 2,826 |
| Jul 31, 2025 | 2.88 | 2.88 | 2.87 | 2.88 | 2.88 | 0.35% | 1,380 |
| Jul 30, 2025 | 2.87 | 2.89 | 2.86 | 2.87 | 2.87 | -0.69% | 13,953 |
| Jul 29, 2025 | 2.89 | 2.89 | 2.87 | 2.89 | 2.89 | - | 1,914 |
| Jul 28, 2025 | 2.89 | 2.89 | 2.87 | 2.89 | 2.89 | - | 2,211 |
| Jul 25, 2025 | 2.87 | 2.89 | 2.87 | 2.89 | 2.89 | - | 1,546 |
| Jul 24, 2025 | 2.89 | 2.89 | 2.88 | 2.89 | 2.89 | - | 956 |
| Jul 23, 2025 | 2.89 | 2.89 | 2.86 | 2.89 | 2.89 | 0.35% | 9,834 |
| Jul 22, 2025 | 2.87 | 2.89 | 2.86 | 2.88 | 2.88 | 0.35% | 9,936 |
| Jul 21, 2025 | 2.86 | 2.87 | 2.86 | 2.87 | 2.87 | 0.35% | 3,788 |
| Jul 18, 2025 | 2.86 | 2.87 | 2.86 | 2.86 | 2.86 | -0.35% | 4,675 |
| Jul 17, 2025 | 2.87 | 2.87 | 2.86 | 2.87 | 2.87 | - | 1,600 |
| Jul 16, 2025 | 2.87 | 2.87 | 2.86 | 2.87 | 2.87 | - | 947 |
| Jul 15, 2025 | 2.85 | 2.87 | 2.85 | 2.87 | 2.87 | 0.35% | 3,782 |