APB Apranga (VSE:APG1L)
Lithuania · Delayed Price · Currency is EUR 3.780
+0.010 (0.27%)
At close: May 15, 2026
APB Apranga Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 4.09 | 4.09 | 4.03 | 4.04 | 3.77 | -0.74% | 15,174 |
| May 12, 2026 | 4.13 | 4.13 | 4.06 | 4.07 | 3.80 | -0.97% | 16,885 |
| May 11, 2026 | 4.10 | 4.13 | 4.08 | 4.11 | 3.84 | 1.73% | 71,862 |
| May 8, 2026 | 4.03 | 4.05 | 4.00 | 4.04 | 3.77 | 0.25% | 19,480 |
| May 7, 2026 | 3.98 | 4.03 | 3.98 | 4.03 | 3.76 | 1.26% | 24,815 |
| May 6, 2026 | 3.98 | 3.98 | 3.94 | 3.98 | 3.71 | - | 16,510 |
| May 5, 2026 | 3.96 | 3.98 | 3.95 | 3.98 | 3.71 | - | 9,336 |
| May 4, 2026 | 3.90 | 4.00 | 3.90 | 3.98 | 3.71 | 1.79% | 31,760 |
| Apr 30, 2026 | 3.89 | 3.91 | 3.87 | 3.91 | 3.65 | 1.03% | 6,304 |
| Apr 29, 2026 | 3.88 | 3.92 | 3.87 | 3.87 | 3.61 | -0.26% | 19,216 |
| Apr 28, 2026 | 3.84 | 3.89 | 3.82 | 3.88 | 3.62 | 1.04% | 29,710 |
| Apr 27, 2026 | 3.83 | 3.84 | 3.83 | 3.84 | 3.58 | 0.26% | 6,032 |
| Apr 24, 2026 | 3.80 | 3.84 | 3.80 | 3.83 | 3.57 | 0.52% | 4,171 |
| Apr 23, 2026 | 3.73 | 3.82 | 3.73 | 3.81 | 3.56 | 2.14% | 33,039 |
| Apr 22, 2026 | 3.73 | 3.73 | 3.71 | 3.73 | 3.48 | - | 11,719 |
| Apr 21, 2026 | 3.72 | 3.73 | 3.72 | 3.73 | 3.48 | 0.27% | 4,528 |
| Apr 20, 2026 | 3.72 | 3.73 | 3.71 | 3.72 | 3.47 | - | 4,598 |
| Apr 17, 2026 | 3.73 | 3.73 | 3.71 | 3.72 | 3.47 | -0.27% | 7,492 |
| Apr 16, 2026 | 3.72 | 3.73 | 3.71 | 3.73 | 3.48 | 0.27% | 4,919 |
| Apr 15, 2026 | 3.72 | 3.72 | 3.70 | 3.72 | 3.47 | 0.27% | 3,874 |
| Apr 14, 2026 | 3.72 | 3.73 | 3.70 | 3.71 | 3.46 | -0.54% | 11,049 |
| Apr 13, 2026 | 3.72 | 3.74 | 3.72 | 3.73 | 3.48 | 0.27% | 4,081 |
| Apr 10, 2026 | 3.69 | 3.73 | 3.68 | 3.72 | 3.47 | 1.64% | 16,180 |
| Apr 9, 2026 | 3.70 | 3.70 | 3.64 | 3.66 | 3.42 | -1.08% | 17,925 |
| Apr 8, 2026 | 3.67 | 3.72 | 3.67 | 3.70 | 3.45 | 1.65% | 24,899 |
| Apr 7, 2026 | 3.61 | 3.67 | 3.61 | 3.64 | 3.40 | 0.83% | 12,051 |
| Apr 2, 2026 | 3.62 | 3.62 | 3.58 | 3.61 | 3.37 | 0.56% | 13,698 |
| Apr 1, 2026 | 3.54 | 3.62 | 3.54 | 3.59 | 3.35 | 1.70% | 9,362 |
| Mar 31, 2026 | 3.53 | 3.53 | 3.49 | 3.53 | 3.29 | 0.28% | 12,655 |
| Mar 30, 2026 | 3.46 | 3.52 | 3.45 | 3.52 | 3.28 | 1.44% | 14,827 |
| Mar 27, 2026 | 3.45 | 3.47 | 3.44 | 3.47 | 3.24 | 0.29% | 4,618 |
| Mar 26, 2026 | 3.47 | 3.48 | 3.45 | 3.46 | 3.23 | -0.29% | 9,110 |
| Mar 25, 2026 | 3.48 | 3.48 | 3.46 | 3.47 | 3.24 | -0.29% | 12,643 |
| Mar 24, 2026 | 3.55 | 3.55 | 3.48 | 3.48 | 3.25 | -1.69% | 15,173 |
| Mar 23, 2026 | 3.60 | 3.61 | 3.54 | 3.54 | 3.30 | -2.21% | 39,155 |
| Mar 20, 2026 | 3.61 | 3.62 | 3.61 | 3.62 | 3.38 | - | 1,105 |
| Mar 19, 2026 | 3.63 | 3.63 | 3.60 | 3.62 | 3.38 | -0.28% | 6,792 |
| Mar 18, 2026 | 3.63 | 3.63 | 3.62 | 3.63 | 3.39 | 0.28% | 4,806 |
| Mar 17, 2026 | 3.62 | 3.64 | 3.62 | 3.62 | 3.38 | - | 2,934 |
| Mar 16, 2026 | 3.64 | 3.65 | 3.62 | 3.62 | 3.38 | -0.55% | 5,086 |
| Mar 13, 2026 | 3.64 | 3.65 | 3.63 | 3.64 | 3.40 | - | 5,015 |
| Mar 12, 2026 | 3.64 | 3.65 | 3.63 | 3.64 | 3.40 | -0.27% | 4,762 |
| Mar 10, 2026 | 3.66 | 3.66 | 3.63 | 3.65 | 3.41 | - | 10,191 |
| Mar 9, 2026 | 3.65 | 3.65 | 3.62 | 3.65 | 3.41 | - | 7,658 |
| Mar 6, 2026 | 3.66 | 3.66 | 3.65 | 3.65 | 3.41 | -0.82% | 3,311 |
| Mar 5, 2026 | 3.67 | 3.68 | 3.66 | 3.68 | 3.43 | 0.55% | 2,015 |
| Mar 4, 2026 | 3.64 | 3.67 | 3.63 | 3.66 | 3.42 | 0.55% | 2,618 |
| Mar 3, 2026 | 3.67 | 3.67 | 3.64 | 3.64 | 3.40 | -0.82% | 3,845 |
| Mar 2, 2026 | 3.69 | 3.69 | 3.65 | 3.67 | 3.42 | -0.54% | 13,750 |
| Feb 27, 2026 | 3.65 | 3.70 | 3.65 | 3.69 | 3.44 | 1.65% | 23,088 |