AB Ignitis grupe (VSE:IGN1L)
Lithuania · Delayed Price · Currency is EUR 20.55
+0.08 (0.41%)
At close: Sep 23, 2025
AB Ignitis grupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 20.70 | 20.70 | 20.50 | 20.55 | 20.55 | -2.84% | 42,525 |
| Sep 22, 2025 | 21.10 | 21.20 | 21.05 | 21.15 | 20.47 | 0.48% | 21,497 |
| Sep 19, 2025 | 21.00 | 21.10 | 20.95 | 21.05 | 20.37 | 0.24% | 13,865 |
| Sep 18, 2025 | 20.95 | 21.00 | 20.90 | 21.00 | 20.32 | 0.72% | 11,567 |
| Sep 17, 2025 | 21.05 | 21.10 | 20.85 | 20.85 | 20.18 | -0.95% | 20,069 |
| Sep 16, 2025 | 21.15 | 21.15 | 21.00 | 21.05 | 20.37 | -0.24% | 24,894 |
| Sep 15, 2025 | 21.15 | 21.20 | 21.10 | 21.10 | 20.42 | -0.24% | 21,998 |
| Sep 12, 2025 | 21.10 | 21.15 | 21.00 | 21.15 | 20.47 | 0.24% | 15,309 |
| Sep 11, 2025 | 21.20 | 21.20 | 21.00 | 21.10 | 20.42 | -0.47% | 16,711 |
| Sep 10, 2025 | 21.25 | 21.25 | 21.15 | 21.20 | 20.52 | - | 10,420 |
| Sep 9, 2025 | 21.20 | 21.25 | 21.15 | 21.20 | 20.52 | - | 10,895 |
| Sep 8, 2025 | 21.25 | 21.25 | 21.15 | 21.20 | 20.52 | - | 9,620 |
| Sep 5, 2025 | 21.25 | 21.30 | 21.20 | 21.20 | 20.52 | - | 13,296 |
| Sep 4, 2025 | 21.20 | 21.25 | 21.20 | 21.20 | 20.52 | -0.24% | 19,443 |
| Sep 3, 2025 | 21.20 | 21.25 | 21.15 | 21.25 | 20.56 | 0.24% | 13,117 |
| Sep 2, 2025 | 21.30 | 21.30 | 21.20 | 21.20 | 20.52 | -0.47% | 8,046 |
| Sep 1, 2025 | 21.40 | 21.40 | 21.25 | 21.30 | 20.61 | -0.23% | 11,212 |
| Aug 29, 2025 | 21.35 | 21.40 | 21.20 | 21.35 | 20.66 | -0.23% | 25,668 |
| Aug 28, 2025 | 21.25 | 21.45 | 21.15 | 21.40 | 20.71 | 0.94% | 59,928 |
| Aug 27, 2025 | 21.05 | 21.25 | 21.00 | 21.20 | 20.52 | 0.95% | 36,427 |
| Aug 26, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 20.32 | -0.94% | 18,461 |
| Aug 25, 2025 | 21.15 | 21.25 | 21.10 | 21.20 | 20.52 | 0.47% | 15,004 |
| Aug 22, 2025 | 21.00 | 21.10 | 21.00 | 21.10 | 20.42 | 0.48% | 17,577 |
| Aug 21, 2025 | 21.00 | 21.10 | 21.00 | 21.00 | 20.32 | - | 20,255 |
| Aug 20, 2025 | 21.00 | 21.05 | 20.95 | 21.00 | 20.32 | 0.24% | 5,170 |
| Aug 19, 2025 | 20.90 | 21.10 | 20.85 | 20.95 | 20.27 | 0.48% | 49,234 |
| Aug 18, 2025 | 20.85 | 20.95 | 20.80 | 20.85 | 20.18 | -0.24% | 31,448 |
| Aug 14, 2025 | 20.90 | 20.95 | 20.85 | 20.90 | 20.23 | - | 23,915 |
| Aug 13, 2025 | 20.80 | 21.05 | 20.75 | 20.90 | 20.23 | 0.72% | 40,121 |
| Aug 12, 2025 | 20.75 | 20.80 | 20.70 | 20.75 | 20.08 | - | 8,265 |
| Aug 11, 2025 | 20.65 | 20.80 | 20.65 | 20.75 | 20.08 | 0.24% | 37,994 |
| Aug 8, 2025 | 20.70 | 20.70 | 20.65 | 20.70 | 20.03 | 0.24% | 6,396 |
| Aug 7, 2025 | 20.70 | 20.75 | 20.65 | 20.65 | 19.98 | -0.24% | 18,737 |
| Aug 6, 2025 | 20.75 | 20.75 | 20.65 | 20.70 | 20.03 | -0.24% | 5,067 |
| Aug 5, 2025 | 20.65 | 20.75 | 20.65 | 20.75 | 20.08 | 0.24% | 7,179 |
| Aug 4, 2025 | 20.70 | 20.75 | 20.65 | 20.70 | 20.03 | - | 8,491 |
| Aug 1, 2025 | 20.70 | 20.70 | 20.65 | 20.70 | 20.03 | 0.24% | 6,826 |
| Jul 31, 2025 | 20.60 | 20.80 | 20.55 | 20.65 | 19.98 | 0.49% | 24,063 |
| Jul 30, 2025 | 20.60 | 20.65 | 20.55 | 20.55 | 19.89 | - | 23,772 |
| Jul 29, 2025 | 20.60 | 20.60 | 20.55 | 20.55 | 19.89 | -0.48% | 11,587 |
| Jul 28, 2025 | 20.70 | 20.70 | 20.60 | 20.65 | 19.98 | - | 5,843 |
| Jul 25, 2025 | 20.65 | 20.65 | 20.60 | 20.65 | 19.98 | - | 5,777 |
| Jul 24, 2025 | 20.65 | 20.70 | 20.60 | 20.65 | 19.98 | - | 5,392 |
| Jul 23, 2025 | 20.65 | 20.70 | 20.55 | 20.65 | 19.98 | - | 11,881 |
| Jul 22, 2025 | 20.65 | 20.70 | 20.60 | 20.65 | 19.98 | -0.24% | 4,622 |
| Jul 21, 2025 | 20.70 | 20.70 | 20.65 | 20.70 | 20.03 | - | 22,313 |
| Jul 18, 2025 | 20.70 | 20.70 | 20.60 | 20.70 | 20.03 | - | 11,523 |
| Jul 17, 2025 | 20.65 | 20.70 | 20.60 | 20.70 | 20.03 | - | 17,240 |
| Jul 16, 2025 | 20.70 | 20.70 | 20.60 | 20.70 | 20.03 | - | 16,554 |
| Jul 15, 2025 | 20.70 | 20.80 | 20.65 | 20.70 | 20.03 | - | 17,871 |