AB Ignitis grupe (VSE:IGN1L)
Lithuania · Delayed Price · Currency is EUR 21.70
0.00 (0.00%)
At close: Oct 9, 2026
AB Ignitis grupe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 21.75 | 21.75 | 21.60 | 21.70 | 21.70 | - | 17,915 |
| Oct 8, 2026 | 21.70 | 21.75 | 21.65 | 21.70 | 21.70 | -0.46% | 10,137 |
| Oct 7, 2026 | 21.75 | 21.80 | 21.70 | 21.80 | 21.80 | 0.23% | 8,300 |
| Oct 6, 2026 | 21.85 | 21.85 | 21.70 | 21.75 | 21.75 | -0.46% | 24,659 |
| Oct 5, 2026 | 21.75 | 22.00 | 21.70 | 21.85 | 21.85 | 0.46% | 20,896 |
| Oct 2, 2026 | 21.75 | 21.80 | 21.65 | 21.75 | 21.75 | - | 15,928 |
| Oct 1, 2026 | 21.80 | 21.80 | 21.70 | 21.75 | 21.75 | -0.23% | 11,790 |
| Sep 30, 2026 | 21.90 | 21.90 | 21.75 | 21.80 | 21.80 | 0.23% | 12,392 |
| Sep 29, 2026 | 21.80 | 21.85 | 21.70 | 21.75 | 21.75 | -0.46% | 6,766 |
| Sep 28, 2026 | 21.70 | 21.85 | 21.65 | 21.85 | 21.85 | 0.92% | 12,868 |
| Sep 25, 2026 | 21.70 | 21.70 | 21.60 | 21.65 | 21.65 | -0.23% | 9,979 |
| Sep 24, 2026 | 21.85 | 21.85 | 21.65 | 21.70 | 21.70 | -0.69% | 16,431 |
| Sep 23, 2026 | 21.90 | 21.90 | 21.80 | 21.85 | 21.85 | -0.23% | 9,064 |
| Sep 22, 2026 | 21.90 | 21.90 | 21.75 | 21.90 | 21.90 | 0.71% | 21,085 |
| Sep 21, 2026 | 22.50 | 22.50 | 22.45 | 22.45 | 21.75 | -0.22% | 23,109 |
| Sep 18, 2026 | 22.50 | 22.50 | 22.45 | 22.50 | 21.79 | - | 10,275 |
| Sep 17, 2026 | 22.45 | 22.50 | 22.45 | 22.50 | 21.79 | 0.22% | 14,035 |
| Sep 16, 2026 | 22.40 | 22.50 | 22.40 | 22.45 | 21.75 | 0.22% | 7,411 |
| Sep 15, 2026 | 22.20 | 22.40 | 22.20 | 22.40 | 21.70 | 0.90% | 24,261 |
| Sep 14, 2026 | 22.20 | 22.20 | 22.10 | 22.20 | 21.50 | 0.23% | 11,072 |
| Sep 11, 2026 | 22.35 | 22.35 | 21.95 | 22.15 | 21.46 | -0.67% | 112,573 |
| Sep 10, 2026 | 22.55 | 22.60 | 22.25 | 22.30 | 21.60 | -0.89% | 18,598 |
| Sep 9, 2026 | 22.65 | 22.65 | 22.50 | 22.50 | 21.79 | -0.22% | 12,929 |
| Sep 8, 2026 | 22.70 | 22.70 | 22.55 | 22.55 | 21.84 | -0.66% | 8,173 |
| Sep 7, 2026 | 22.65 | 22.75 | 22.50 | 22.70 | 21.99 | 0.22% | 15,896 |
| Sep 4, 2026 | 22.45 | 22.65 | 22.40 | 22.65 | 21.94 | 0.89% | 29,220 |
| Sep 3, 2026 | 22.30 | 22.45 | 22.25 | 22.45 | 21.75 | 0.67% | 11,201 |
| Sep 2, 2026 | 22.10 | 22.30 | 22.10 | 22.30 | 21.60 | 0.90% | 10,516 |
| Sep 1, 2026 | 22.05 | 22.10 | 22.05 | 22.10 | 21.41 | - | 10,871 |
| Aug 31, 2026 | 22.10 | 22.15 | 22.05 | 22.10 | 21.41 | - | 9,586 |
| Aug 28, 2026 | 22.10 | 22.10 | 22.05 | 22.10 | 21.41 | 0.23% | 9,272 |
| Aug 27, 2026 | 22.15 | 22.15 | 22.05 | 22.05 | 21.36 | -0.45% | 19,567 |
| Aug 26, 2026 | 22.15 | 22.20 | 22.10 | 22.15 | 21.46 | - | 9,578 |
| Aug 25, 2026 | 22.10 | 22.15 | 22.05 | 22.15 | 21.46 | 0.23% | 7,346 |
| Aug 24, 2026 | 22.05 | 22.15 | 22.00 | 22.10 | 21.41 | 0.23% | 8,117 |
| Aug 21, 2026 | 22.05 | 22.10 | 22.00 | 22.05 | 21.36 | 0.23% | 12,125 |
| Aug 20, 2026 | 22.05 | 22.10 | 21.90 | 22.00 | 21.31 | - | 30,374 |
| Aug 19, 2026 | 22.30 | 22.35 | 21.90 | 22.00 | 21.31 | -1.35% | 85,910 |
| Aug 18, 2026 | 22.35 | 22.40 | 22.25 | 22.30 | 21.60 | -0.45% | 16,580 |
| Aug 17, 2026 | 22.35 | 22.45 | 22.30 | 22.40 | 21.70 | 0.45% | 9,001 |
| Aug 14, 2026 | 22.25 | 22.30 | 22.00 | 22.30 | 21.60 | 0.22% | 40,190 |
| Aug 13, 2026 | 22.35 | 22.35 | 22.25 | 22.25 | 21.55 | -0.22% | 29,144 |
| Aug 12, 2026 | 22.45 | 22.45 | 22.30 | 22.30 | 21.60 | -0.67% | 22,230 |
| Aug 11, 2026 | 22.40 | 22.45 | 22.40 | 22.45 | 21.75 | - | 8,089 |
| Aug 10, 2026 | 22.40 | 22.45 | 22.35 | 22.45 | 21.75 | 0.22% | 9,848 |
| Aug 7, 2026 | 22.45 | 22.45 | 22.35 | 22.40 | 21.70 | -0.22% | 9,848 |
| Aug 6, 2026 | 22.40 | 22.45 | 22.35 | 22.45 | 21.75 | - | 9,566 |
| Aug 5, 2026 | 22.40 | 22.45 | 22.35 | 22.45 | 21.75 | - | 6,461 |
| Aug 4, 2026 | 22.20 | 22.45 | 22.10 | 22.45 | 21.75 | 1.13% | 61,358 |
| Aug 3, 2026 | 22.35 | 22.40 | 22.20 | 22.20 | 21.50 | -0.67% | 9,622 |