AB Ignitis grupe (VSE:IGN1L)
Lithuania · Delayed Price · Currency is EUR 22.40
-0.05 (-0.22%)
At close: Aug 7, 2026
AB Ignitis grupe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 22.45 | 22.45 | 22.35 | 22.40 | 22.40 | -0.22% | 9,848 |
| Aug 6, 2026 | 22.40 | 22.45 | 22.35 | 22.45 | 22.45 | - | 9,566 |
| Aug 5, 2026 | 22.40 | 22.45 | 22.35 | 22.45 | 22.45 | - | 6,461 |
| Aug 4, 2026 | 22.20 | 22.45 | 22.10 | 22.45 | 22.45 | 1.13% | 61,358 |
| Aug 3, 2026 | 22.35 | 22.40 | 22.20 | 22.20 | 22.20 | -0.67% | 9,622 |
| Jul 31, 2026 | 22.40 | 22.40 | 22.25 | 22.35 | 22.35 | -0.45% | 13,441 |
| Jul 30, 2026 | 22.40 | 22.45 | 22.30 | 22.45 | 22.45 | 0.22% | 22,781 |
| Jul 29, 2026 | 22.50 | 22.55 | 22.40 | 22.40 | 22.40 | -0.44% | 33,747 |
| Jul 28, 2026 | 22.40 | 22.50 | 22.35 | 22.50 | 22.50 | 0.45% | 28,966 |
| Jul 27, 2026 | 22.45 | 22.45 | 22.35 | 22.40 | 22.40 | -0.22% | 7,012 |
| Jul 24, 2026 | 22.40 | 22.45 | 22.40 | 22.45 | 22.45 | 0.45% | 12,999 |
| Jul 23, 2026 | 22.45 | 22.45 | 22.30 | 22.35 | 22.35 | -0.45% | 99,472 |
| Jul 22, 2026 | 22.45 | 22.45 | 22.40 | 22.45 | 22.45 | - | 17,460 |
| Jul 21, 2026 | 22.45 | 22.50 | 22.40 | 22.45 | 22.45 | -0.22% | 17,286 |
| Jul 20, 2026 | 22.45 | 22.50 | 22.40 | 22.50 | 22.50 | 0.22% | 7,139 |
| 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 |