APB Apranga (VSE:APG1L)
Lithuania · Delayed Price · Currency is EUR 3.920
-0.020 (-0.51%)
At close: Sep 18, 2026
APB Apranga Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.93 | 3.94 | 3.91 | 3.92 | 3.92 | -0.51% | 5,682 |
| Sep 17, 2026 | 3.93 | 3.94 | 3.93 | 3.94 | 3.94 | - | 2,578 |
| Sep 16, 2026 | 3.93 | 3.94 | 3.93 | 3.94 | 3.94 | 0.25% | 377 |
| Sep 15, 2026 | 3.94 | 3.94 | 3.93 | 3.93 | 3.93 | -0.25% | 4,631 |
| Sep 14, 2026 | 3.95 | 3.95 | 3.93 | 3.94 | 3.94 | -0.25% | 1,964 |
| Sep 11, 2026 | 3.96 | 3.96 | 3.93 | 3.95 | 3.95 | -0.25% | 2,180 |
| Sep 10, 2026 | 3.97 | 3.97 | 3.95 | 3.96 | 3.96 | - | 1,010 |
| Sep 9, 2026 | 3.94 | 3.96 | 3.93 | 3.96 | 3.96 | 0.51% | 8,300 |
| Sep 8, 2026 | 3.94 | 3.94 | 3.93 | 3.94 | 3.94 | 0.25% | 3,204 |
| Sep 7, 2026 | 3.95 | 3.95 | 3.92 | 3.93 | 3.93 | -0.51% | 3,990 |
| Sep 4, 2026 | 3.95 | 3.95 | 3.94 | 3.95 | 3.95 | 0.25% | 1,752 |
| Sep 3, 2026 | 3.94 | 3.95 | 3.94 | 3.94 | 3.94 | - | 1,956 |
| Sep 2, 2026 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | -0.76% | 7,397 |
| Sep 1, 2026 | 3.97 | 3.97 | 3.96 | 3.97 | 3.97 | - | 2,477 |
| Aug 31, 2026 | 3.96 | 3.98 | 3.96 | 3.97 | 3.97 | -0.25% | 12,682 |
| 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 |