AB K2 LT (VSE:K2LT)
Lithuania · Delayed Price · Currency is EUR 31.40
+1.40 (4.67%)
At close: Nov 25, 2025
AB K2 LT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 30.60 | 31.40 | 30.60 | 31.40 | 31.40 | 4.67% | 139 |
| Nov 24, 2025 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | -0.66% | 610 |
| Nov 21, 2025 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | -1.95% | 8 |
| Nov 18, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.32% | 4 |
| Nov 17, 2025 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 1.33% | 27 |
| Nov 13, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 33 |
| Nov 12, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | - | 1,411 |
| Nov 10, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 0.67% | 23,576 |
| Nov 7, 2025 | 29.00 | 29.80 | 29.00 | 29.80 | 29.80 | 5.67% | 8 |
| Nov 5, 2025 | 29.80 | 29.80 | 28.20 | 28.20 | 28.20 | -6.00% | 11 |
| Nov 4, 2025 | 28.80 | 30.00 | 28.80 | 30.00 | 30.00 | 4.90% | 7 |
| Nov 3, 2025 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | 1.42% | 71 |
| Oct 31, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.17% | 10 |
| Oct 29, 2025 | 28.00 | 28.00 | 27.60 | 27.60 | 27.60 | -1.43% | 66 |
| Oct 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | 228 |
| Oct 24, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | 3 |
| Oct 23, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 16 |
| Oct 21, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 1 |
| Oct 20, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 5 |
| Oct 15, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 35 |
| Oct 13, 2025 | 28.60 | 28.60 | 28.20 | 28.20 | 28.20 | - | 26 |
| Oct 9, 2025 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | -2.08% | 10 |
| Oct 8, 2025 | 28.20 | 28.80 | 28.20 | 28.80 | 28.80 | 2.86% | 22 |
| Oct 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 47 |
| Oct 2, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.78% | 3 |
| Sep 23, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 1 |
| Sep 18, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | 46 |
| Sep 17, 2025 | 27.80 | 28.40 | 27.80 | 28.40 | 28.40 | 5.19% | 19 |
| Sep 15, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -4.93% | 1 |
| Sep 12, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 7.58% | 1 |
| Sep 11, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -7.69% | 6 |
| Sep 10, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.88% | 5 |
| Sep 9, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | 3 |
| Sep 8, 2025 | 28.20 | 28.20 | 27.80 | 28.00 | 28.00 | -0.71% | 5 |
| Sep 3, 2025 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | -0.70% | 324 |
| Sep 2, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 1 |
| Aug 28, 2025 | 28.40 | 28.40 | 28.20 | 28.40 | 28.40 | - | 55 |
| Aug 27, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | 25 |
| Aug 25, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.13% | 2 |
| Aug 22, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | 1,225 |
| Aug 20, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | 2 |
| Aug 19, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | 4 |
| Aug 14, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | 25 |
| Aug 13, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | 5 |
| Aug 11, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 2,000 |
| Aug 7, 2025 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 0.69% | 78 |
| Aug 6, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | 55 |
| Aug 1, 2025 | 29.20 | 29.40 | 29.00 | 29.00 | 29.00 | - | 1,045 |
| Jul 31, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 986 |
| Jul 30, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | -0.68% | 324 |