AB Kauno Energija (VSE:KNR1L)
Lithuania · Delayed Price · Currency is EUR 1.790
+0.090 (5.29%)
At close: Nov 25, 2025
AB Kauno Energija Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 5.29% | 1 |
| Nov 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.03% | 8 |
| Nov 21, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 16 |
| Nov 20, 2025 | 1.76 | 1.79 | 1.60 | 1.79 | 1.79 | -0.56% | 2,006 |
| Nov 19, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.86% | 7 |
| Nov 18, 2025 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -4.89% | 20 |
| Nov 17, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 54 |
| Nov 14, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 1 |
| Nov 12, 2025 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 2.22% | 45 |
| Nov 11, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 10 |
| Nov 10, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 2.86% | 140 |
| Nov 7, 2025 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -4.89% | 575 |
| Nov 5, 2025 | 1.84 | 1.84 | 1.80 | 1.84 | 1.84 | - | 9 |
| Nov 4, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 11 |
| Nov 3, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 99 |
| Oct 31, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | 300 |
| Oct 30, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 406 |
| Oct 29, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 2.78% | 87 |
| Oct 28, 2025 | 1.83 | 1.85 | 1.80 | 1.80 | 1.80 | 0.56% | 1,313 |
| Oct 27, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | 14 |
| Oct 24, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | 1 |
| Oct 23, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | - | 5 |
| Oct 22, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | 10 |
| Oct 15, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 1.12% | 338 |
| Oct 14, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | 1.14% | 25 |
| Oct 10, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -2.22% | 95 |
| Oct 9, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.86% | 325 |
| Oct 8, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.78% | 50 |
| Oct 7, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1 |
| Oct 6, 2025 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 2.86% | 49 |
| Oct 3, 2025 | 1.82 | 1.83 | 1.75 | 1.75 | 1.75 | - | 445 |
| Oct 2, 2025 | 1.78 | 1.82 | 1.73 | 1.75 | 1.75 | -4.37% | 70 |
| Oct 1, 2025 | 1.83 | 1.85 | 1.83 | 1.83 | 1.83 | - | 533 |
| Sep 30, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | 2.81% | 14 |
| Sep 29, 2025 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | -3.26% | 49 |
| Sep 26, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | 1 |
| Sep 25, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.54% | 50 |
| Sep 24, 2025 | 1.80 | 1.84 | 1.78 | 1.84 | 1.84 | - | 36 |
| Sep 23, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.54% | 32 |
| Sep 19, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 638 |
| Sep 18, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.78% | 34 |
| Sep 17, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -2.70% | 14 |
| Sep 16, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 500 |
| Sep 15, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -5.13% | 184 |
| Sep 12, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 9.55% | 30 |
| Sep 11, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -8.72% | 10 |
| Sep 10, 2025 | 1.78 | 1.95 | 1.78 | 1.95 | 1.95 | - | 4 |
| Sep 9, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 4 |
| Sep 8, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 240 |
| Sep 3, 2025 | 1.75 | 1.95 | 1.75 | 1.95 | 1.95 | 10.80% | 5,300 |