AB Kauno Energija (VSE:KNR1L)
Lithuania · Delayed Price · Currency is EUR 1.620
-0.060 (-3.57%)
At close: Aug 7, 2025
AB Kauno Energija Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | 31 |
| Jul 16, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 34 |
| Jul 15, 2025 | 1.66 | 1.80 | 1.66 | 1.80 | 1.80 | 8.43% | 3,190 |
| Jul 14, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 11 |
| Jul 11, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | - | 40 |
| Jul 10, 2025 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 0.61% | 17 |
| Jul 9, 2025 | 1.58 | 1.65 | 1.51 | 1.65 | 1.65 | 4.43% | 3,765 |
| Jul 8, 2025 | 1.68 | 1.68 | 1.58 | 1.58 | 1.58 | -7.06% | 156 |
| Jul 7, 2025 | 1.55 | 1.70 | 1.55 | 1.70 | 1.70 | 11.84% | 152 |
| Jul 4, 2025 | 1.79 | 1.79 | 1.52 | 1.52 | 1.52 | 1.33% | 30 |
| Jul 3, 2025 | 1.80 | 1.80 | 1.50 | 1.50 | 1.50 | -16.67% | 2,044 |
| Jul 2, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | - | 36 |
| Jul 1, 2025 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | - | 10,812 |
| Jun 30, 2025 | 1.66 | 1.80 | 1.64 | 1.80 | 1.80 | 8.43% | 783 |
| Jun 27, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 7.79% | 1 |
| Jun 26, 2025 | 1.65 | 1.65 | 1.54 | 1.54 | 1.54 | -6.67% | 1,165 |
| Jun 25, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | 2 |
| Jun 23, 2025 | 1.56 | 1.64 | 1.53 | 1.64 | 1.64 | 5.13% | 6,988 |
| Jun 20, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -4.29% | 342 |
| Jun 19, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 7 |
| Jun 17, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 90 |
| Jun 16, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | 81 |
| Jun 13, 2025 | 1.69 | 1.69 | 1.55 | 1.64 | 1.64 | -1.80% | 194 |
| Jun 11, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 85 |
| Jun 10, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 3.09% | 7 |
| Jun 9, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 4.52% | 8 |
| Jun 6, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -7.19% | 374 |
| Jun 5, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 3 |
| Jun 4, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 5 |
| Jun 3, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 62 |
| Jun 2, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.18% | 527 |
| May 30, 2025 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 0.60% | 208 |
| May 28, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | - | 163 |
| May 27, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.60% | 745 |
| May 26, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 40 |
| May 23, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 125 |
| May 22, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 253 |
| May 21, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 6.37% | 88 |
| May 20, 2025 | 1.67 | 1.67 | 1.57 | 1.57 | 1.57 | - | 151 |
| May 19, 2025 | 1.57 | 1.68 | 1.57 | 1.57 | 1.57 | -6.55% | 42 |
| May 16, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 45 |
| May 15, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | 62 |
| May 13, 2025 | 1.68 | 1.68 | 1.60 | 1.67 | 1.67 | -0.60% | 22 |
| May 12, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 7.01% | 45 |