AB Ignitis grupe (VSE:IGN1L)
Lithuania · Delayed Price · Currency is EUR 21.70
0.00 (0.00%)
At close: Jan 9, 2026
AB Ignitis grupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 20.60 | 20.70 | 20.60 | 20.70 | 20.70 | 0.49% | 4,982 |
| Dec 4, 2025 | 20.65 | 20.65 | 20.50 | 20.60 | 20.60 | - | 22,648 |
| Dec 3, 2025 | 20.65 | 20.70 | 20.60 | 20.60 | 20.60 | -0.24% | 15,185 |
| Dec 2, 2025 | 20.70 | 20.75 | 20.60 | 20.65 | 20.65 | -0.24% | 15,759 |
| Dec 1, 2025 | 20.70 | 20.75 | 20.65 | 20.70 | 20.70 | - | 12,503 |
| Nov 28, 2025 | 20.75 | 20.80 | 20.65 | 20.70 | 20.70 | -0.24% | 15,561 |
| Nov 27, 2025 | 20.75 | 20.80 | 20.70 | 20.75 | 20.75 | - | 5,801 |
| Nov 26, 2025 | 20.70 | 20.80 | 20.65 | 20.75 | 20.75 | 0.48% | 14,762 |
| Nov 25, 2025 | 20.70 | 20.75 | 20.65 | 20.65 | 20.65 | -0.24% | 8,724 |
| Nov 24, 2025 | 20.80 | 20.80 | 20.70 | 20.70 | 20.70 | -0.48% | 7,496 |
| Nov 21, 2025 | 20.65 | 20.85 | 20.60 | 20.80 | 20.80 | 0.73% | 19,213 |
| Nov 20, 2025 | 20.65 | 20.70 | 20.60 | 20.65 | 20.65 | - | 6,307 |
| Nov 19, 2025 | 20.55 | 20.65 | 20.55 | 20.65 | 20.65 | - | 10,489 |
| Nov 18, 2025 | 20.70 | 20.75 | 20.60 | 20.65 | 20.65 | -0.24% | 9,395 |
| Nov 17, 2025 | 20.70 | 20.75 | 20.65 | 20.70 | 20.70 | - | 17,020 |
| Nov 14, 2025 | 20.75 | 20.80 | 20.70 | 20.70 | 20.70 | -0.24% | 10,300 |
| Nov 13, 2025 | 20.70 | 20.80 | 20.70 | 20.75 | 20.75 | - | 9,021 |
| Nov 12, 2025 | 20.85 | 20.90 | 20.70 | 20.75 | 20.75 | -0.72% | 24,683 |
| Nov 11, 2025 | 20.90 | 20.90 | 20.80 | 20.90 | 20.90 | - | 13,759 |
| Nov 10, 2025 | 20.95 | 20.95 | 20.80 | 20.90 | 20.90 | -0.24% | 21,341 |
| Nov 7, 2025 | 21.00 | 21.00 | 20.90 | 20.95 | 20.95 | -0.24% | 10,107 |
| Nov 6, 2025 | 21.00 | 21.00 | 20.95 | 21.00 | 21.00 | 0.24% | 7,147 |
| Nov 5, 2025 | 21.05 | 21.05 | 20.95 | 20.95 | 20.95 | - | 3,073 |
| Nov 4, 2025 | 21.05 | 21.05 | 20.95 | 20.95 | 20.95 | -0.48% | 6,983 |
| Nov 3, 2025 | 20.95 | 21.05 | 20.90 | 21.05 | 21.05 | 0.48% | 22,193 |
| Oct 31, 2025 | 21.00 | 21.05 | 20.90 | 20.95 | 20.95 | -0.48% | 14,368 |
| Oct 30, 2025 | 21.00 | 21.05 | 21.00 | 21.05 | 21.05 | 0.24% | 5,828 |
| Oct 29, 2025 | 21.05 | 21.10 | 21.00 | 21.00 | 21.00 | -0.24% | 5,322 |
| Oct 28, 2025 | 21.10 | 21.10 | 21.00 | 21.05 | 21.05 | - | 11,638 |
| Oct 27, 2025 | 21.00 | 21.10 | 20.95 | 21.05 | 21.05 | 0.48% | 14,410 |