AB Kauno Energija (VSE:KNR1L)
Lithuania · Delayed Price · Currency is EUR 2.020
-0.060 (-2.88%)
At close: Feb 20, 2026
AB Kauno Energija Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 1.90 | 2.10 | 1.90 | 2.00 | 2.00 | 5.26% | 677 |
| Jan 15, 2026 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 118 |
| Jan 14, 2026 | 1.89 | 2.10 | 1.89 | 2.00 | 2.00 | 5.26% | 145 |
| Jan 13, 2026 | 1.86 | 1.90 | 1.84 | 1.90 | 1.90 | 3.83% | 54 |
| Jan 12, 2026 | 1.82 | 1.90 | 1.82 | 1.83 | 1.83 | -3.68% | 60 |
| Jan 9, 2026 | 1.85 | 1.93 | 1.85 | 1.90 | 1.90 | 2.15% | 126 |
| Jan 7, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 1 |
| Jan 5, 2026 | 1.90 | 1.95 | 1.86 | 1.86 | 1.86 | -2.11% | 567 |
| Jan 2, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 313 |
| Dec 30, 2025 | 1.84 | 1.90 | 1.84 | 1.90 | 1.90 | 3.83% | 1,886 |
| Dec 29, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 0.55% | 95 |
| Dec 23, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 2 |
| Dec 22, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 50 |
| Dec 18, 2025 | 1.75 | 1.82 | 1.75 | 1.82 | 1.82 | - | 10 |
| Dec 16, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | 152 |
| Dec 15, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 0.55% | 32 |
| Dec 12, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 40 |
| Dec 11, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | 10 |
| Dec 10, 2025 | 1.82 | 1.82 | 1.74 | 1.81 | 1.81 | 3.43% | 122 |
| Dec 9, 2025 | 1.83 | 1.83 | 1.75 | 1.75 | 1.75 | -4.37% | 739 |
| Dec 8, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 2 |
| Dec 5, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.67% | 1 |
| Dec 4, 2025 | 1.73 | 1.83 | 1.73 | 1.80 | 1.80 | 4.65% | 50 |
| Dec 3, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | 0.58% | 20 |
| Dec 1, 2025 | 1.72 | 1.84 | 1.71 | 1.71 | 1.71 | -3.93% | 2,035 |