AB KN Energies (VSE:KNE1L)
Lithuania · Delayed Price · Currency is EUR 0.4850
-0.0020 (-0.41%)
At close: Oct 9, 2026
AB KN Energies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -0.41% | 67,412 |
| Oct 8, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 0.62% | 30,569 |
| Oct 7, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.21% | 19,650 |
| Oct 6, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 0.21% | 11,663 |
| Oct 5, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.21% | 23,375 |
| Oct 2, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -0.41% | 28,310 |
| Oct 1, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.20% | 36,868 |
| Sep 30, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.41% | 32,442 |
| Sep 29, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.20% | 4,185 |
| Sep 28, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.20% | 6,058 |
| Sep 25, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.20% | 6,395 |
| Sep 24, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 7,458 |
| Sep 23, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 8,571 |
| Sep 22, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.20% | 6,381 |
| Sep 21, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 8,570 |
| Sep 18, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.61% | 10,364 |
| Sep 17, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.41% | 20,235 |
| Sep 16, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.20% | 5,582 |
| Sep 15, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 4,904 |
| Sep 14, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.41% | 14,151 |
| Sep 11, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 29,840 |
| Sep 10, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 24,949 |
| Sep 9, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -1.01% | 81,810 |
| Sep 8, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 0.20% | 5,018 |
| Sep 7, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -1.20% | 78,048 |
| Sep 4, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.20% | 54,233 |
| Sep 3, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 37,262 |
| Sep 2, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.84% | 60,592 |
| Sep 1, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.61% | 70,554 |
| Aug 31, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.20% | 26,876 |
| Aug 28, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.61% | 29,768 |
| Aug 27, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -0.60% | 39,796 |
| Aug 26, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.80% | 31,349 |
| Aug 25, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.40% | 23,209 |
| Aug 24, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.19% | 69,445 |
| Aug 21, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.22% | 161,853 |
| Aug 20, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 2.27% | 355,216 |
| Aug 19, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.21% | 80,249 |
| Aug 18, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.21% | 31,274 |
| Aug 17, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.02% | 21,901 |
| Aug 14, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 0.82% | 35,225 |
| Aug 13, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 0.62% | 37,515 |
| Aug 12, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.84% | 30,932 |
| Aug 11, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 13,818 |
| Aug 10, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.21% | 18,775 |
| Aug 7, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.21% | 14,746 |
| Aug 6, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.42% | 2,502 |
| Aug 5, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -0.21% | 85,787 |
| Aug 4, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 89,463 |
| Aug 3, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.84% | 12,128 |