AB Ignitis grupe (VSE:IGN1L)
Lithuania · Delayed Price · Currency is EUR 21.55
+0.20 (0.94%)
At close: Apr 2, 2026
AB Ignitis grupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 21.35 | 21.55 | 21.30 | 21.55 | 21.55 | 0.94% | 20,306 |
| Apr 1, 2026 | 21.35 | 21.40 | 21.25 | 21.35 | 21.35 | - | 51,112 |
| Mar 31, 2026 | 21.30 | 21.40 | 21.25 | 21.35 | 21.35 | - | 27,076 |
| Mar 30, 2026 | 21.40 | 21.40 | 21.25 | 21.35 | 21.35 | -0.23% | 14,818 |
| Mar 27, 2026 | 21.30 | 21.40 | 21.30 | 21.40 | 21.40 | 0.47% | 4,656 |
| Mar 26, 2026 | 21.50 | 21.55 | 21.25 | 21.30 | 21.30 | -0.93% | 29,781 |
| Mar 25, 2026 | 21.40 | 21.50 | 21.35 | 21.50 | 21.50 | 0.70% | 7,927 |
| Mar 24, 2026 | 21.35 | 21.40 | 21.30 | 21.35 | 21.35 | 0.23% | 6,738 |
| Mar 23, 2026 | 21.35 | 21.40 | 21.25 | 21.30 | 21.30 | -0.23% | 36,079 |
| Mar 20, 2026 | 21.40 | 21.40 | 21.30 | 21.35 | 21.35 | -0.23% | 14,214 |
| Mar 19, 2026 | 21.35 | 21.40 | 21.30 | 21.40 | 21.40 | 0.47% | 10,001 |
| Mar 18, 2026 | 21.45 | 21.45 | 21.30 | 21.30 | 21.30 | -0.70% | 21,566 |
| Mar 17, 2026 | 21.50 | 21.55 | 21.35 | 21.45 | 21.45 | -0.23% | 15,806 |
| Mar 16, 2026 | 21.55 | 21.60 | 21.40 | 21.50 | 21.50 | - | 20,133 |
| 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 |