AB Ignitis grupe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	21.35	21.55	21.30	21.50	21.50	0.70%	12,841
Mar 12, 2026	21.50	21.50	21.30	21.35	21.35	-0.47%	27,844
Mar 10, 2026	21.45	21.65	21.40	21.45	21.45	0.23%	22,649
Mar 9, 2026	21.50	21.50	21.30	21.40	21.40	-0.47%	12,621
Mar 6, 2026	21.50	21.60	21.45	21.50	21.50	-0.23%	16,661
Mar 5, 2026	21.65	21.70	21.55	21.55	21.55	-0.46%	10,843
Mar 4, 2026	21.60	21.70	21.55	21.65	21.65	0.23%	7,079
Mar 3, 2026	21.60	21.70	21.55	21.60	21.60	-0.23%	15,557
Mar 2, 2026	21.70	21.75	21.55	21.65	21.65	-0.69%	16,209
Feb 27, 2026	21.95	22.05	21.60	21.80	21.80	-0.46%	42,119
Feb 26, 2026	21.85	21.90	21.80	21.90	21.90	0.23%	6,966
Feb 25, 2026	22.10	22.15	21.70	21.85	21.85	-1.13%	43,105
Feb 24, 2026	22.25	22.25	22.05	22.10	22.10	-0.23%	22,774
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