AB Ignitis grupe (VSE:IGN1L)
Lithuania flag Lithuania · Delayed Price · Currency is EUR
21.35
-0.05 (-0.23%)
At close: Aug 29, 2025

AB Ignitis grupe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202521.3521.4021.2021.3521.35-0.23%25,668
Aug 28, 202521.2521.4521.1521.4021.400.94%59,928
Aug 27, 202521.0521.2521.0021.2021.200.95%36,427
Aug 26, 202521.2021.2021.0021.0021.00-0.94%18,461
Aug 25, 202521.1521.2521.1021.2021.200.47%15,004
Aug 22, 202521.0021.1021.0021.1021.100.48%17,577
Aug 21, 202521.0021.1021.0021.0021.00-20,255
Aug 20, 202521.0021.0520.9521.0021.000.24%5,170
Aug 19, 202520.9021.1020.8520.9520.950.48%49,234
Aug 18, 202520.8520.9520.8020.8520.85-0.24%31,448
Aug 14, 202520.9020.9520.8520.9020.90-23,915
Aug 13, 202520.8021.0520.7520.9020.900.72%40,121
Aug 12, 202520.7520.8020.7020.7520.75-8,265
Aug 11, 202520.6520.8020.6520.7520.750.24%37,994
Aug 8, 202520.7020.7020.6520.7020.700.24%6,396
Aug 7, 202520.7020.7520.6520.6520.65-0.24%18,737
Aug 6, 202520.7520.7520.6520.7020.70-0.24%5,067
Aug 5, 202520.6520.7520.6520.7520.750.24%7,179
Aug 4, 202520.7020.7520.6520.7020.70-8,491
Aug 1, 202520.7020.7020.6520.7020.700.24%6,826
Jul 31, 202520.6020.8020.5520.6520.650.49%24,063
Jul 30, 202520.6020.6520.5520.5520.55-23,772
Jul 29, 202520.6020.6020.5520.5520.55-0.48%11,587
Jul 28, 202520.7020.7020.6020.6520.65-5,843
Jul 25, 202520.6520.6520.6020.6520.65-5,777
Jul 24, 202520.6520.7020.6020.6520.65-5,392
Jul 23, 202520.6520.7020.5520.6520.65-11,881
Jul 22, 202520.6520.7020.6020.6520.65-0.24%4,622
Jul 21, 202520.7020.7020.6520.7020.70-22,313
Jul 18, 202520.7020.7020.6020.7020.70-11,523
Jul 17, 202520.6520.7020.6020.7020.70-17,240
Jul 16, 202520.7020.7020.6020.7020.70-16,554
Jul 15, 202520.7020.8020.6520.7020.70-17,871
Jul 14, 202520.6520.7020.6520.7020.700.24%6,584
Jul 11, 202520.7020.7020.6520.6520.65-0.24%5,875
Jul 10, 202520.7020.7020.6520.7020.70-4,276
Jul 9, 202520.7020.7020.6520.7020.70-7,870
Jul 8, 202520.7020.7520.6520.7020.70-9,411
Jul 7, 202520.7020.7520.6520.7020.70-17,171
Jul 4, 202520.7520.8020.6520.7020.70-15,198
Jul 3, 202520.7020.7020.6520.7020.70-8,493
Jul 2, 202520.6520.7020.6520.7020.70-4,665
Jul 1, 202520.7520.8020.6520.7020.70-0.24%12,123
Jun 30, 202520.8020.8020.7020.7520.75-0.24%20,354
Jun 27, 202520.8520.8520.7520.8020.80-11,343
Jun 26, 202520.8020.8520.7520.8020.80-6,492
Jun 25, 202520.8520.8520.7020.8020.80-0.72%20,609
Jun 23, 202520.9520.9520.8520.9520.95-3,015
Jun 20, 202520.9520.9520.9020.9520.95-6,760
Jun 19, 202520.9520.9520.8520.9520.95-5,584