AB Ignitis grupe (VSE:IGN1L)
Lithuania · Delayed Price · Currency is EUR 20.65
-0.05 (-0.24%)
At close: Aug 7, 2025
AB Ignitis grupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 20.70 | 20.75 | 20.65 | 20.65 | 20.65 | -0.24% | 18,737 |
| Aug 6, 2025 | 20.75 | 20.75 | 20.65 | 20.70 | 20.70 | -0.24% | 5,067 |
| Aug 5, 2025 | 20.65 | 20.75 | 20.65 | 20.75 | 20.75 | 0.24% | 7,179 |
| Aug 4, 2025 | 20.70 | 20.75 | 20.65 | 20.70 | 20.70 | - | 8,491 |
| Aug 1, 2025 | 20.70 | 20.70 | 20.65 | 20.70 | 20.70 | 0.24% | 6,826 |
| Jul 31, 2025 | 20.60 | 20.80 | 20.55 | 20.65 | 20.65 | 0.49% | 24,063 |
| Jul 30, 2025 | 20.60 | 20.65 | 20.55 | 20.55 | 20.55 | - | 23,772 |
| Jul 29, 2025 | 20.60 | 20.60 | 20.55 | 20.55 | 20.55 | -0.48% | 11,587 |
| Jul 28, 2025 | 20.70 | 20.70 | 20.60 | 20.65 | 20.65 | - | 5,843 |
| Jul 25, 2025 | 20.65 | 20.65 | 20.60 | 20.65 | 20.65 | - | 5,777 |
| Jul 24, 2025 | 20.65 | 20.70 | 20.60 | 20.65 | 20.65 | - | 5,392 |
| Jul 23, 2025 | 20.65 | 20.70 | 20.55 | 20.65 | 20.65 | - | 11,881 |
| Jul 22, 2025 | 20.65 | 20.70 | 20.60 | 20.65 | 20.65 | -0.24% | 4,622 |
| Jul 21, 2025 | 20.70 | 20.70 | 20.65 | 20.70 | 20.70 | - | 22,313 |
| Jul 18, 2025 | 20.70 | 20.70 | 20.60 | 20.70 | 20.70 | - | 11,523 |
| Jul 17, 2025 | 20.65 | 20.70 | 20.60 | 20.70 | 20.70 | - | 17,240 |
| Jul 16, 2025 | 20.70 | 20.70 | 20.60 | 20.70 | 20.70 | - | 16,554 |
| Jul 15, 2025 | 20.70 | 20.80 | 20.65 | 20.70 | 20.70 | - | 17,871 |
| Jul 14, 2025 | 20.65 | 20.70 | 20.65 | 20.70 | 20.70 | 0.24% | 6,584 |
| Jul 11, 2025 | 20.70 | 20.70 | 20.65 | 20.65 | 20.65 | -0.24% | 5,875 |
| Jul 10, 2025 | 20.70 | 20.70 | 20.65 | 20.70 | 20.70 | - | 4,276 |
| Jul 9, 2025 | 20.70 | 20.70 | 20.65 | 20.70 | 20.70 | - | 7,870 |
| Jul 8, 2025 | 20.70 | 20.75 | 20.65 | 20.70 | 20.70 | - | 9,411 |
| Jul 7, 2025 | 20.70 | 20.75 | 20.65 | 20.70 | 20.70 | - | 17,171 |
| Jul 4, 2025 | 20.75 | 20.80 | 20.65 | 20.70 | 20.70 | - | 15,198 |
| Jul 3, 2025 | 20.70 | 20.70 | 20.65 | 20.70 | 20.70 | - | 8,493 |
| Jul 2, 2025 | 20.65 | 20.70 | 20.65 | 20.70 | 20.70 | - | 4,665 |
| Jul 1, 2025 | 20.75 | 20.80 | 20.65 | 20.70 | 20.70 | -0.24% | 12,123 |
| Jun 30, 2025 | 20.80 | 20.80 | 20.70 | 20.75 | 20.75 | -0.24% | 20,354 |
| Jun 27, 2025 | 20.85 | 20.85 | 20.75 | 20.80 | 20.80 | - | 11,343 |
| Jun 26, 2025 | 20.80 | 20.85 | 20.75 | 20.80 | 20.80 | - | 6,492 |
| Jun 25, 2025 | 20.85 | 20.85 | 20.70 | 20.80 | 20.80 | -0.72% | 20,609 |
| Jun 23, 2025 | 20.95 | 20.95 | 20.85 | 20.95 | 20.95 | - | 3,015 |
| Jun 20, 2025 | 20.95 | 20.95 | 20.90 | 20.95 | 20.95 | - | 6,760 |
| Jun 19, 2025 | 20.95 | 20.95 | 20.85 | 20.95 | 20.95 | - | 5,584 |
| Jun 18, 2025 | 20.85 | 20.95 | 20.85 | 20.95 | 20.95 | 0.72% | 10,605 |
| Jun 17, 2025 | 20.85 | 20.95 | 20.75 | 20.80 | 20.80 | -0.24% | 18,333 |
| Jun 16, 2025 | 20.95 | 20.95 | 20.80 | 20.85 | 20.85 | -0.48% | 5,234 |
| Jun 13, 2025 | 21.00 | 21.00 | 20.80 | 20.95 | 20.95 | -0.24% | 15,716 |
| Jun 12, 2025 | 21.00 | 21.05 | 20.90 | 21.00 | 21.00 | - | 5,248 |
| Jun 11, 2025 | 21.00 | 21.05 | 20.95 | 21.00 | 21.00 | 0.24% | 8,480 |
| Jun 10, 2025 | 21.15 | 21.15 | 20.95 | 20.95 | 20.95 | -0.95% | 30,000 |
| Jun 9, 2025 | 21.20 | 21.20 | 21.05 | 21.15 | 21.15 | -0.24% | 13,685 |
| Jun 6, 2025 | 21.10 | 21.20 | 21.05 | 21.20 | 21.20 | 0.71% | 15,919 |
| Jun 5, 2025 | 21.10 | 21.10 | 21.00 | 21.05 | 21.05 | - | 6,378 |
| Jun 4, 2025 | 21.10 | 21.15 | 21.05 | 21.05 | 21.05 | -0.47% | 5,399 |
| Jun 3, 2025 | 21.05 | 21.20 | 21.05 | 21.15 | 21.15 | 0.71% | 35,080 |
| Jun 2, 2025 | 21.05 | 21.10 | 21.00 | 21.00 | 21.00 | - | 11,036 |
| May 30, 2025 | 21.10 | 21.15 | 20.95 | 21.00 | 21.00 | -0.47% | 19,212 |
| May 28, 2025 | 21.15 | 21.20 | 21.05 | 21.10 | 21.10 | -0.24% | 5,167 |