APB Apranga (VSE:APG1L)
Lithuania · Delayed Price · Currency is EUR 3.980
+0.030 (0.76%)
At close: Aug 28, 2026
APB Apranga Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | 0.76% | 2,024 |
| Aug 27, 2026 | 3.97 | 3.98 | 3.95 | 3.95 | 3.95 | -0.25% | 5,133 |
| Aug 26, 2026 | 3.97 | 3.98 | 3.96 | 3.96 | 3.96 | -0.25% | 4,052 |
| Aug 25, 2026 | 3.98 | 3.98 | 3.96 | 3.97 | 3.97 | -0.50% | 3,486 |
| Aug 24, 2026 | 3.98 | 3.99 | 3.98 | 3.99 | 3.99 | 0.25% | 410 |
| Aug 21, 2026 | 3.98 | 3.99 | 3.98 | 3.98 | 3.98 | - | 826 |
| Aug 20, 2026 | 3.97 | 3.99 | 3.97 | 3.98 | 3.98 | 0.25% | 1,209 |
| Aug 19, 2026 | 3.98 | 3.98 | 3.97 | 3.97 | 3.97 | - | 1,609 |
| Aug 18, 2026 | 3.98 | 3.98 | 3.95 | 3.97 | 3.97 | -0.25% | 9,651 |
| Aug 17, 2026 | 3.98 | 4.00 | 3.98 | 3.98 | 3.98 | -0.50% | 2,220 |
| Aug 14, 2026 | 4.00 | 4.01 | 4.00 | 4.00 | 4.00 | -0.25% | 3,070 |
| Aug 13, 2026 | 4.00 | 4.01 | 4.00 | 4.01 | 4.01 | - | 952 |
| Aug 12, 2026 | 4.01 | 4.01 | 4.00 | 4.01 | 4.01 | - | 1,266 |
| Aug 11, 2026 | 4.00 | 4.01 | 4.00 | 4.01 | 4.01 | - | 1,624 |
| Aug 10, 2026 | 4.01 | 4.02 | 4.00 | 4.01 | 4.01 | 0.25% | 2,092 |
| Aug 7, 2026 | 4.00 | 4.01 | 3.99 | 4.00 | 4.00 | - | 3,303 |
| Aug 6, 2026 | 4.00 | 4.00 | 3.99 | 4.00 | 4.00 | - | 895 |
| Aug 5, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 0.50% | 6,199 |
| Aug 4, 2026 | 3.97 | 3.99 | 3.97 | 3.98 | 3.98 | 0.25% | 3,894 |
| Aug 3, 2026 | 3.98 | 3.98 | 3.97 | 3.97 | 3.97 | 0.25% | 1,981 |
| Jul 31, 2026 | 3.93 | 3.97 | 3.92 | 3.96 | 3.96 | 0.76% | 22,127 |
| Jul 30, 2026 | 3.95 | 3.95 | 3.92 | 3.93 | 3.93 | - | 11,502 |
| Jul 29, 2026 | 3.93 | 3.93 | 3.91 | 3.93 | 3.93 | 0.26% | 2,464 |
| Jul 28, 2026 | 3.91 | 3.92 | 3.90 | 3.92 | 3.92 | 0.26% | 7,403 |
| Jul 27, 2026 | 3.93 | 3.93 | 3.87 | 3.91 | 3.91 | -0.76% | 11,992 |
| Jul 24, 2026 | 3.95 | 3.96 | 3.93 | 3.94 | 3.94 | - | 4,929 |
| Jul 23, 2026 | 3.96 | 3.96 | 3.93 | 3.94 | 3.94 | -0.51% | 12,323 |
| Jul 22, 2026 | 3.95 | 3.96 | 3.93 | 3.96 | 3.96 | 0.25% | 3,097 |
| Jul 21, 2026 | 3.96 | 3.96 | 3.94 | 3.95 | 3.95 | - | 4,685 |
| Jul 20, 2026 | 3.95 | 3.96 | 3.94 | 3.95 | 3.95 | - | 2,695 |
| Jul 17, 2026 | 3.96 | 3.96 | 3.93 | 3.95 | 3.95 | - | 7,596 |
| Jul 16, 2026 | 3.95 | 3.96 | 3.93 | 3.95 | 3.95 | - | 3,899 |
| Jul 15, 2026 | 3.96 | 3.96 | 3.90 | 3.95 | 3.95 | -0.25% | 13,428 |
| Jul 14, 2026 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | 0.51% | 3,368 |
| Jul 13, 2026 | 3.93 | 3.95 | 3.92 | 3.94 | 3.94 | 0.51% | 4,274 |
| Jul 10, 2026 | 3.90 | 3.93 | 3.89 | 3.92 | 3.92 | 0.77% | 8,430 |
| Jul 9, 2026 | 3.92 | 3.92 | 3.89 | 3.89 | 3.89 | -0.77% | 5,358 |
| Jul 8, 2026 | 3.92 | 3.93 | 3.90 | 3.92 | 3.92 | -0.25% | 1,922 |
| Jul 7, 2026 | 3.87 | 3.93 | 3.87 | 3.93 | 3.93 | 1.81% | 12,672 |
| Jul 3, 2026 | 3.85 | 3.86 | 3.83 | 3.86 | 3.86 | 0.26% | 5,654 |
| Jul 2, 2026 | 3.85 | 3.86 | 3.83 | 3.85 | 3.85 | - | 7,062 |
| Jul 1, 2026 | 3.82 | 3.85 | 3.81 | 3.85 | 3.85 | 0.79% | 7,595 |
| Jun 30, 2026 | 3.81 | 3.82 | 3.80 | 3.82 | 3.82 | 0.26% | 5,095 |
| Jun 29, 2026 | 3.81 | 3.81 | 3.79 | 3.81 | 3.81 | 0.26% | 2,499 |
| Jun 26, 2026 | 3.80 | 3.81 | 3.79 | 3.80 | 3.80 | - | 2,530 |
| Jun 25, 2026 | 3.81 | 3.81 | 3.80 | 3.80 | 3.80 | - | 1,359 |
| Jun 23, 2026 | 3.81 | 3.81 | 3.80 | 3.80 | 3.80 | -0.26% | 10,902 |
| Jun 22, 2026 | 3.81 | 3.81 | 3.80 | 3.81 | 3.81 | - | 881 |
| Jun 19, 2026 | 3.81 | 3.81 | 3.79 | 3.81 | 3.81 | 0.26% | 6,731 |
| Jun 18, 2026 | 3.80 | 3.81 | 3.79 | 3.80 | 3.80 | 0.26% | 6,272 |