AB Kauno Energija (VSE:KNR1L)
Lithuania · Delayed Price · Currency is EUR 1.890
+0.090 (5.00%)
At close: Apr 2, 2026
AB Kauno Energija Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.80 | 1.89 | 1.80 | 1.89 | 1.89 | 5.00% | 100 |
| Apr 1, 2026 | 1.90 | 1.90 | 1.70 | 1.80 | 1.80 | -5.26% | 774 |
| Mar 31, 2026 | 1.78 | 1.90 | 1.78 | 1.90 | 1.90 | 6.74% | 1,192 |
| Mar 30, 2026 | 1.90 | 1.90 | 1.78 | 1.78 | 1.78 | -6.32% | 858 |
| Mar 27, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | - | 44 |
| Mar 26, 2026 | 1.91 | 1.93 | 1.90 | 1.90 | 1.90 | -2.06% | 232 |
| Mar 25, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -0.51% | 165 |
| Mar 24, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 100 |
| Mar 23, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | 300 |
| Mar 20, 2026 | 1.96 | 1.96 | 1.94 | 1.96 | 1.96 | - | 52 |
| Mar 19, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.51% | 9 |
| Mar 17, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -0.51% | 100 |
| Mar 16, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 102 |
| Mar 13, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 3 |
| Mar 12, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -1.01% | 179 |
| Mar 10, 2026 | 1.98 | 1.98 | 1.96 | 1.98 | 1.98 | - | 92 |
| Mar 9, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 444 |
| Mar 6, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.00% | 131 |
| Mar 5, 2026 | 2.10 | 2.14 | 2.00 | 2.00 | 2.00 | -5.66% | 3,542 |
| Mar 4, 2026 | 2.12 | 2.12 | 2.10 | 2.12 | 2.12 | -1.85% | 21 |
| Mar 3, 2026 | 2.16 | 2.16 | 2.10 | 2.16 | 2.16 | - | 521 |
| Mar 2, 2026 | 2.10 | 2.16 | 2.10 | 2.16 | 2.16 | 4.85% | 1,596 |
| Feb 27, 2026 | 2.06 | 2.06 | 2.04 | 2.06 | 2.06 | - | 110 |
| Feb 25, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 5 |
| Feb 24, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 1 |
| Feb 23, 2026 | 2.02 | 2.10 | 1.98 | 2.06 | 2.06 | 1.98% | 193 |
| Feb 20, 2026 | 2.06 | 2.06 | 1.98 | 2.02 | 2.02 | -2.88% | 2,957 |
| Feb 19, 2026 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | 0.97% | 74 |
| Feb 18, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 7 |
| Feb 17, 2026 | 2.06 | 2.06 | 2.04 | 2.06 | 2.06 | 0.98% | 99 |
| Feb 13, 2026 | 1.98 | 2.04 | 1.98 | 2.04 | 2.04 | - | 36 |
| Feb 12, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | - | 21 |
| Feb 11, 2026 | 2.06 | 2.06 | 1.98 | 2.04 | 2.04 | 3.03% | 31 |
| Feb 10, 2026 | 1.97 | 2.08 | 1.94 | 1.98 | 1.98 | -3.88% | 440 |
| Feb 9, 2026 | 1.94 | 2.06 | 1.94 | 2.06 | 2.06 | 6.74% | 16 |
| Feb 6, 2026 | 2.06 | 2.10 | 1.93 | 1.93 | 1.93 | -7.21% | 232 |
| Feb 5, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 117 |
| Feb 4, 2026 | 2.14 | 2.14 | 2.08 | 2.08 | 2.08 | 4.52% | 111 |
| Feb 3, 2026 | 2.00 | 2.04 | 1.98 | 1.99 | 1.99 | -7.87% | 164 |
| Feb 2, 2026 | 2.10 | 2.16 | 2.10 | 2.16 | 2.16 | 2.86% | 635 |
| Jan 30, 2026 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | - | 36 |
| Jan 29, 2026 | 2.02 | 2.10 | 2.00 | 2.10 | 2.10 | -3.67% | 25 |
| Jan 28, 2026 | 2.00 | 2.18 | 1.98 | 2.18 | 2.18 | 9.00% | 1,624 |
| Jan 27, 2026 | 2.00 | 2.04 | 2.00 | 2.00 | 2.00 | - | 243 |
| Jan 26, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -1.96% | 10 |
| Jan 23, 2026 | 1.97 | 2.04 | 1.96 | 2.04 | 2.04 | 3.55% | 463 |
| Jan 22, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 5 |
| Jan 21, 2026 | 1.83 | 1.97 | 1.83 | 1.97 | 1.97 | -1.50% | 236 |
| Jan 20, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 1.52% | 85 |
| Jan 19, 2026 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -1.50% | 580 |