APB Apranga (VSE:APG1L)
Lithuania · Delayed Price · Currency is EUR 3.140
+0.010 (0.32%)
At close: Oct 31, 2025
APB Apranga Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 3.15 | 3.16 | 3.12 | 3.14 | 3.14 | -0.63% | 15,851 |
| Nov 3, 2025 | 3.15 | 3.19 | 3.13 | 3.16 | 3.16 | 0.64% | 14,310 |
| Oct 31, 2025 | 3.13 | 3.14 | 3.13 | 3.14 | 3.14 | 0.32% | 4,721 |
| Oct 30, 2025 | 3.13 | 3.14 | 3.12 | 3.13 | 3.13 | 0.97% | 15,834 |
| Oct 29, 2025 | 3.11 | 3.12 | 3.10 | 3.10 | 3.10 | -0.32% | 16,880 |
| Oct 28, 2025 | 3.07 | 3.11 | 3.06 | 3.11 | 3.11 | 1.30% | 20,804 |
| Oct 27, 2025 | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | - | 6,010 |
| Oct 24, 2025 | 3.06 | 3.07 | 3.05 | 3.07 | 3.07 | 0.33% | 5,438 |
| Oct 23, 2025 | 3.05 | 3.06 | 3.04 | 3.06 | 3.06 | 0.33% | 1,384 |
| Oct 22, 2025 | 3.06 | 3.06 | 3.03 | 3.05 | 3.05 | -0.33% | 6,677 |
| Oct 21, 2025 | 3.06 | 3.07 | 3.05 | 3.06 | 3.06 | - | 4,371 |
| Oct 20, 2025 | 3.05 | 3.06 | 3.04 | 3.06 | 3.06 | 0.33% | 9,910 |
| Oct 17, 2025 | 3.04 | 3.05 | 3.02 | 3.05 | 3.05 | 0.33% | 13,239 |
| Oct 16, 2025 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | 0.33% | 3,078 |
| Oct 15, 2025 | 3.03 | 3.04 | 3.02 | 3.03 | 3.03 | -0.33% | 4,828 |
| Oct 14, 2025 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | 0.33% | 3,367 |
| Oct 13, 2025 | 3.03 | 3.03 | 3.00 | 3.03 | 3.03 | - | 24,874 |
| Oct 10, 2025 | 3.02 | 3.04 | 3.02 | 3.03 | 3.03 | - | 4,838 |
| Oct 9, 2025 | 3.02 | 3.04 | 3.01 | 3.03 | 3.03 | 0.33% | 3,767 |
| Oct 8, 2025 | 3.00 | 3.03 | 3.00 | 3.02 | 3.02 | 0.33% | 5,542 |
| Oct 7, 2025 | 3.01 | 3.01 | 3.00 | 3.01 | 3.01 | - | 1,375 |
| Oct 6, 2025 | 2.99 | 3.01 | 2.99 | 3.01 | 3.01 | 0.33% | 2,836 |
| Oct 3, 2025 | 3.01 | 3.01 | 2.99 | 3.00 | 3.00 | -0.33% | 2,742 |
| Oct 2, 2025 | 2.99 | 3.01 | 2.99 | 3.01 | 3.01 | 0.67% | 5,402 |
| Oct 1, 2025 | 2.99 | 2.99 | 2.98 | 2.99 | 2.99 | - | 3,035 |
| Sep 30, 2025 | 3.00 | 3.00 | 2.97 | 2.99 | 2.99 | - | 5,589 |
| Sep 29, 2025 | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | -0.33% | 4,439 |
| Sep 26, 2025 | 3.00 | 3.00 | 2.99 | 3.00 | 3.00 | - | 3,430 |
| Sep 25, 2025 | 3.00 | 3.01 | 2.99 | 3.00 | 3.00 | - | 3,560 |
| Sep 24, 2025 | 3.01 | 3.02 | 3.00 | 3.00 | 3.00 | - | 3,721 |
| 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 |