AB Ignitis grupe (VSE:IGN1L)
Lithuania · Delayed Price · Currency is EUR 22.25
+0.10 (0.45%)
At close: Feb 20, 2026
AB Ignitis grupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 22.30 | 22.30 | 22.15 | 22.15 | 22.15 | -0.45% | 4,545 |
| Feb 20, 2026 | 22.10 | 22.35 | 22.10 | 22.25 | 22.25 | 0.45% | 20,055 |
| Feb 19, 2026 | 22.10 | 22.15 | 22.10 | 22.15 | 22.15 | 0.23% | 3,745 |
| Feb 18, 2026 | 22.15 | 22.15 | 22.00 | 22.10 | 22.10 | -0.23% | 72,487 |
| Feb 17, 2026 | 22.20 | 22.20 | 22.10 | 22.15 | 22.15 | -0.23% | 49,449 |
| Feb 13, 2026 | 22.20 | 22.25 | 22.15 | 22.20 | 22.20 | -0.22% | 45,063 |
| Feb 12, 2026 | 22.20 | 22.25 | 22.15 | 22.25 | 22.25 | 0.23% | 12,124 |
| Feb 11, 2026 | 22.20 | 22.25 | 22.15 | 22.20 | 22.20 | - | 42,476 |
| Feb 10, 2026 | 22.20 | 22.25 | 22.10 | 22.20 | 22.20 | - | 34,424 |
| Feb 9, 2026 | 22.20 | 22.30 | 22.15 | 22.20 | 22.20 | 0.45% | 17,900 |
| Feb 6, 2026 | 22.05 | 22.20 | 22.05 | 22.10 | 22.10 | - | 7,832 |
| Feb 5, 2026 | 22.25 | 22.30 | 22.05 | 22.10 | 22.10 | -0.67% | 6,313 |
| Feb 4, 2026 | 22.25 | 22.30 | 22.15 | 22.25 | 22.25 | - | 6,333 |
| Feb 3, 2026 | 22.40 | 22.50 | 22.20 | 22.25 | 22.25 | -0.45% | 16,621 |
| Feb 2, 2026 | 22.35 | 22.50 | 22.30 | 22.35 | 22.35 | -1.11% | 24,761 |
| Jan 30, 2026 | 22.60 | 22.65 | 22.55 | 22.60 | 22.60 | 0.22% | 9,575 |
| Jan 29, 2026 | 22.60 | 22.65 | 22.55 | 22.55 | 22.55 | - | 11,059 |
| Jan 28, 2026 | 22.60 | 22.60 | 22.50 | 22.55 | 22.55 | -0.22% | 12,704 |
| Jan 27, 2026 | 22.65 | 22.70 | 22.50 | 22.60 | 22.60 | -0.44% | 17,701 |
| Jan 26, 2026 | 22.60 | 22.70 | 22.60 | 22.70 | 22.70 | 0.44% | 19,107 |
| Jan 23, 2026 | 22.65 | 22.65 | 22.55 | 22.60 | 22.60 | 0.22% | 25,385 |
| Jan 22, 2026 | 22.55 | 22.65 | 22.50 | 22.55 | 22.55 | 0.45% | 11,850 |
| Jan 21, 2026 | 22.40 | 22.55 | 22.15 | 22.45 | 22.45 | 0.22% | 21,163 |
| Jan 20, 2026 | 22.70 | 22.70 | 22.00 | 22.40 | 22.40 | -1.32% | 35,611 |
| Jan 19, 2026 | 22.75 | 22.80 | 22.55 | 22.70 | 22.70 | - | 17,304 |
| Jan 16, 2026 | 22.50 | 22.70 | 22.45 | 22.70 | 22.70 | 1.11% | 48,437 |
| Jan 15, 2026 | 22.50 | 22.65 | 22.40 | 22.45 | 22.45 | 0.67% | 37,716 |
| Jan 14, 2026 | 22.15 | 22.50 | 22.15 | 22.30 | 22.30 | 0.68% | 44,342 |
| Jan 13, 2026 | 22.05 | 22.15 | 21.90 | 22.15 | 22.15 | 0.68% | 35,273 |
| Jan 12, 2026 | 21.75 | 22.00 | 21.75 | 22.00 | 22.00 | 1.38% | 56,193 |
| Jan 9, 2026 | 21.65 | 21.70 | 21.65 | 21.70 | 21.70 | - | 7,153 |
| Jan 8, 2026 | 21.70 | 21.70 | 21.60 | 21.70 | 21.70 | - | 16,640 |
| Jan 7, 2026 | 21.70 | 21.70 | 21.55 | 21.70 | 21.70 | - | 12,944 |
| Jan 6, 2026 | 21.50 | 21.70 | 21.40 | 21.70 | 21.70 | 0.93% | 30,699 |
| Jan 5, 2026 | 21.45 | 21.50 | 21.30 | 21.50 | 21.50 | 0.23% | 15,722 |
| Jan 2, 2026 | 21.25 | 21.55 | 21.20 | 21.45 | 21.45 | 1.18% | 17,687 |
| Dec 30, 2025 | 21.05 | 21.25 | 21.00 | 21.20 | 21.20 | 0.71% | 15,648 |
| Dec 29, 2025 | 21.05 | 21.05 | 20.95 | 21.05 | 21.05 | - | 13,825 |
| Dec 23, 2025 | 20.95 | 21.05 | 20.90 | 21.05 | 21.05 | 0.48% | 18,314 |
| Dec 22, 2025 | 20.95 | 21.00 | 20.90 | 20.95 | 20.95 | - | 9,912 |
| Dec 19, 2025 | 20.90 | 20.95 | 20.85 | 20.95 | 20.95 | 0.24% | 5,851 |
| Dec 18, 2025 | 20.90 | 20.95 | 20.80 | 20.90 | 20.90 | - | 18,951 |
| Dec 17, 2025 | 20.75 | 20.90 | 20.75 | 20.90 | 20.90 | 0.72% | 15,076 |
| Dec 16, 2025 | 20.70 | 20.75 | 20.65 | 20.75 | 20.75 | 0.24% | 24,703 |
| Dec 15, 2025 | 20.70 | 20.70 | 20.65 | 20.70 | 20.70 | - | 10,309 |
| Dec 12, 2025 | 20.65 | 20.70 | 20.65 | 20.70 | 20.70 | 0.24% | 3,141 |
| Dec 11, 2025 | 20.70 | 20.70 | 20.60 | 20.65 | 20.65 | - | 19,326 |
| Dec 10, 2025 | 20.60 | 20.75 | 20.60 | 20.65 | 20.65 | - | 55,670 |
| Dec 9, 2025 | 20.60 | 20.75 | 20.60 | 20.65 | 20.65 | 0.24% | 28,639 |
| Dec 8, 2025 | 20.70 | 20.70 | 20.60 | 20.60 | 20.60 | -0.48% | 8,006 |