AB Kauno Energija (VSE:KNR1L)
Lithuania · Delayed Price · Currency is EUR 1.800
+0.020 (1.12%)
At close: Oct 15, 2025
AB Kauno Energija Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 36 |
| Sep 1, 2025 | 1.71 | 1.76 | 1.60 | 1.76 | 1.76 | -1.12% | 543 |
| Aug 29, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | 104 |
| Aug 28, 2025 | 1.68 | 1.80 | 1.68 | 1.80 | 1.80 | 1.12% | 111 |
| Aug 27, 2025 | 1.72 | 1.78 | 1.72 | 1.78 | 1.78 | -1.11% | 105 |
| Aug 26, 2025 | 1.69 | 1.80 | 1.69 | 1.80 | 1.80 | 8.43% | 4,254 |
| Aug 25, 2025 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 0.61% | 19 |
| Aug 22, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 164 |
| Aug 21, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.60% | 25 |
| Aug 20, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.75% | 1 |
| Aug 19, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.61% | 69 |
| Aug 18, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 2.47% | 1 |
| Aug 14, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -3.57% | 150 |
| Aug 12, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 39 |
| Aug 11, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.70% | 15 |
| Aug 8, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 101 |
| Aug 7, 2025 | 1.64 | 1.68 | 1.62 | 1.62 | 1.62 | -3.57% | 105 |
| Aug 6, 2025 | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | -0.59% | 246 |
| Aug 5, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | - | 141 |
| Aug 4, 2025 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 1.81% | 25 |
| Aug 1, 2025 | 1.76 | 1.76 | 1.66 | 1.66 | 1.66 | -6.74% | 4 |
| Jul 31, 2025 | 1.66 | 1.78 | 1.66 | 1.78 | 1.78 | - | 60 |
| Jul 22, 2025 | 1.60 | 1.78 | 1.60 | 1.78 | 1.78 | - | 9 |