AB Ignitis grupe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	22.50	22.50	22.40	22.45	22.45	-0.22%	13,200
Jul 16, 2026	22.35	22.55	22.30	22.50	22.50	0.67%	43,236
Jul 15, 2026	22.20	22.35	22.10	22.35	22.35	0.68%	38,865
Jul 14, 2026	21.95	22.20	21.95	22.20	22.20	1.14%	31,389
Jul 13, 2026	21.85	21.95	21.80	21.95	21.95	0.23%	19,721
Jul 10, 2026	21.95	22.00	21.90	21.90	21.90	-0.23%	13,580
Jul 9, 2026	21.65	22.00	21.65	21.95	21.95	1.39%	18,436
Jul 8, 2026	21.55	21.65	21.50	21.65	21.65	0.46%	8,457
Jul 7, 2026	21.55	21.55	21.45	21.55	21.55	-	7,381
Jul 3, 2026	21.30	21.60	21.25	21.55	21.55	1.17%	16,446
Jul 2, 2026	21.30	21.30	21.20	21.30	21.30	-	6,145
Jul 1, 2026	21.25	21.30	21.20	21.30	21.30	0.24%	5,753
Jun 30, 2026	21.25	21.30	21.20	21.25	21.25	-	7,342
Jun 29, 2026	21.25	21.30	21.25	21.25	21.25	-	4,560
Jun 26, 2026	21.25	21.30	21.20	21.25	21.25	-	6,175
Jun 25, 2026	21.30	21.30	21.20	21.25	21.25	-0.23%	3,928
Jun 23, 2026	21.35	21.35	21.25	21.30	21.30	-0.23%	5,722
Jun 22, 2026	21.35	21.45	21.30	21.35	21.35	-	10,047
Jun 19, 2026	21.05	21.35	21.05	21.35	21.35	1.43%	55,455
Jun 18, 2026	21.05	21.10	21.05	21.05	21.05	-	7,330
Jun 17, 2026	21.10	21.15	21.05	21.05	21.05	-0.24%	27,108
Jun 16, 2026	21.10	21.20	21.10	21.10	21.10	-0.24%	81,519
Jun 15, 2026	21.15	21.15	21.10	21.15	21.15	-	11,510
Jun 12, 2026	21.15	21.15	21.10	21.15	21.15	-	11,848
Jun 11, 2026	21.15	21.20	21.10	21.15	21.15	-0.24%	9,321
Jun 10, 2026	21.20	21.20	21.10	21.20	21.20	0.24%	7,169
Jun 9, 2026	21.05	21.20	21.05	21.15	21.15	0.71%	17,878
Jun 8, 2026	21.15	21.15	21.00	21.00	21.00	-0.71%	10,954
Jun 5, 2026	21.10	21.15	21.05	21.15	21.15	0.24%	11,000
Jun 4, 2026	21.10	21.15	21.00	21.10	21.10	-0.24%	12,701
Jun 3, 2026	21.15	21.20	21.10	21.15	21.15	-	10,595
Jun 2, 2026	21.10	21.20	21.05	21.15	21.15	0.24%	16,548
Jun 1, 2026	21.05	21.10	21.05	21.10	21.10	0.24%	10,637
May 29, 2026	21.00	21.20	20.95	21.05	21.05	-0.47%	35,008
May 28, 2026	21.10	21.20	21.00	21.15	21.15	0.24%	10,164
May 27, 2026	21.20	21.25	20.95	21.10	21.10	-0.71%	25,557
May 26, 2026	21.20	21.25	21.15	21.25	21.25	0.24%	8,118
May 25, 2026	21.25	21.30	21.15	21.20	21.20	-0.24%	12,545
May 22, 2026	21.25	21.30	21.20	21.25	21.25	0.24%	19,787
May 21, 2026	21.30	21.30	21.20	21.20	21.20	-0.47%	15,363
May 20, 2026	21.30	21.30	21.25	21.30	21.30	-	7,372
May 19, 2026	21.30	21.35	21.20	21.30	21.30	-	20,407
May 18, 2026	21.35	21.35	21.25	21.30	21.30	-0.23%	8,010
May 15, 2026	21.35	21.35	21.30	21.35	21.35	-0.23%	20,569
May 13, 2026	21.50	21.50	21.40	21.40	21.40	-0.23%	11,606
May 12, 2026	21.50	21.55	21.45	21.45	21.45	-	17,047
May 11, 2026	21.55	21.55	21.45	21.45	21.45	-0.23%	8,105
May 8, 2026	21.50	21.55	21.45	21.50	21.50	-	5,516
May 7, 2026	21.50	21.55	21.45	21.50	21.50	-	10,295
May 6, 2026	21.60	21.65	21.45	21.50	21.50	-0.46%	26,595