AB Kauno Energija (VSE:KNR1L)
Lithuania · Delayed Price · Currency is EUR 2.280
+0.020 (0.88%)
At close: Jun 4, 2026
AB Kauno Energija Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 2.24 | 2.24 | 2.14 | 2.14 | 2.14 | -6.14% | 1,850 |
| Jun 4, 2026 | 2.26 | 2.28 | 2.22 | 2.28 | 2.28 | 0.88% | 306 |
| Jun 3, 2026 | 2.26 | 2.26 | 2.24 | 2.26 | 2.26 | - | 336 |
| Jun 2, 2026 | 2.14 | 2.28 | 2.14 | 2.26 | 2.26 | 3.67% | 908 |
| Jun 1, 2026 | 2.06 | 2.30 | 2.06 | 2.18 | 2.18 | 1.87% | 64 |
| May 29, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | 157 |
| May 28, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 3.92% | 200 |
| May 26, 2026 | 2.04 | 2.36 | 2.04 | 2.04 | 2.04 | - | 2,324 |
| May 25, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | 2 |
| May 21, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | 31 |
| May 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 10 |
| May 18, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | 1.00% | 159 |
| May 15, 2026 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | - | 154 |
| May 13, 2026 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | - | 15 |
| May 12, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -2.91% | 175 |
| May 11, 2026 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | 0.98% | 127 |
| May 8, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00% | 20 |
| May 7, 2026 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -2.91% | 154 |
| May 6, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 8 |
| May 4, 2026 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | 3.00% | 38 |
| Apr 30, 2026 | 2.04 | 2.06 | 2.00 | 2.00 | 2.00 | - | 101 |
| Apr 29, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -1.96% | 510 |
| Apr 28, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 150 |
| Apr 24, 2026 | 2.04 | 2.08 | 2.04 | 2.04 | 2.04 | -0.97% | 355 |
| Apr 23, 2026 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | 5.10% | 23 |
| Apr 21, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -3.92% | 62 |
| Apr 20, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | 2.00% | 362 |
| Apr 17, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 361 |
| Apr 16, 2026 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | - | 110 |
| Apr 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,149 |
| Apr 14, 2026 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | 2.56% | 507 |
| Apr 13, 2026 | 1.95 | 1.95 | 1.94 | 1.95 | 1.95 | - | 1,956 |
| Apr 10, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 5 |
| Apr 9, 2026 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 2.63% | 1,229 |
| Apr 8, 2026 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | - | 112 |
| Apr 7, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.53% | 256 |
| 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 |