AB Kauno Energija (VSE:KNR1L)
Lithuania · Delayed Price · Currency is EUR 2.060
-0.060 (-2.83%)
At close: Oct 7, 2026
AB Kauno Energija Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 2.14 | 2.14 | 2.06 | 2.06 | 2.06 | -2.83% | 90 |
| Oct 6, 2026 | 2.10 | 2.14 | 2.10 | 2.12 | 2.12 | 0.95% | 1,596 |
| Oct 5, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 23 |
| Oct 2, 2026 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 5.00% | 567 |
| Sep 30, 2026 | 2.12 | 2.12 | 2.00 | 2.00 | 2.00 | -2.91% | 806 |
| Sep 29, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -3.74% | 15 |
| Sep 28, 2026 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 2.88% | 66 |
| Sep 25, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | 40 |
| Sep 23, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.96% | 16 |
| Sep 21, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -2.80% | 178 |
| Sep 17, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.90% | 1 |
| Sep 16, 2026 | 2.14 | 2.18 | 2.10 | 2.10 | 2.10 | 0.96% | 133 |
| Sep 14, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.89% | 5 |
| Sep 11, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 1.92% | 300 |
| Sep 10, 2026 | 2.12 | 2.12 | 2.08 | 2.08 | 2.08 | -0.95% | 25 |
| Sep 9, 2026 | 2.10 | 2.12 | 2.10 | 2.10 | 2.10 | 1.94% | 740 |
| Sep 4, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | 1 |
| Sep 3, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 10 |
| Sep 1, 2026 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 1.94% | 2,178 |
| Aug 31, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | 58 |
| Aug 28, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 0.97% | 125 |
| Aug 27, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | 200 |
| Aug 25, 2026 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | 1.96% | 733 |
| Aug 24, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | 100 |
| Aug 19, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 20 |
| Aug 18, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | 2 |
| Aug 17, 2026 | 2.04 | 2.04 | 2.00 | 2.04 | 2.04 | - | 780 |
| Aug 14, 2026 | 2.10 | 2.10 | 2.04 | 2.04 | 2.04 | -2.86% | 252 |
| Aug 13, 2026 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 1.94% | 240 |
| Aug 11, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | 3 |
| Aug 7, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.86% | 35 |
| Aug 4, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 8 |
| Aug 3, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 2 |
| Jul 31, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 3.96% | 7 |
| Jul 30, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -3.81% | 19 |
| Jul 29, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.94% | 1 |
| Jul 23, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.86% | 50 |
| Jul 22, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.94% | 1 |
| Jul 20, 2026 | 2.06 | 2.22 | 2.04 | 2.04 | 2.04 | 2.00% | 1,877 |
| Jul 17, 2026 | 2.00 | 2.06 | 2.00 | 2.00 | 2.00 | -0.99% | 592 |
| Jul 16, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | 100 |
| Jul 15, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -0.97% | 117 |
| Jul 14, 2026 | 2.14 | 2.14 | 2.06 | 2.06 | 2.06 | -1.90% | 15 |
| Jul 13, 2026 | 2.04 | 2.10 | 2.04 | 2.10 | 2.10 | - | 40 |
| Jul 10, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.94% | 20 |
| Jul 9, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 1 |
| Jul 7, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 41 |
| Jul 3, 2026 | 2.06 | 2.10 | 2.06 | 2.06 | 2.06 | - | 450 |
| Jul 2, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.52% | 2 |
| Jul 1, 2026 | 2.08 | 2.08 | 1.99 | 1.99 | 1.99 | -4.33% | 50 |