AB Igrene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	0.95	1.07	0.95	0.99	0.99	5.53%	846,413
Mar 16, 2026	0.95	0.97	0.85	0.94	0.94	4.91%	919,838
Mar 13, 2026	0.99	1.00	0.87	0.90	0.90	-10.40%	965,643
Mar 12, 2026	0.98	1.06	0.95	1.00	1.00	6.84%	1,597,803
Mar 11, 2026	1.16	1.16	0.75	0.94	0.94	-21.34%	7,473,166
Mar 10, 2026	1.36	1.40	0.69	1.19	1.19	-11.85%	4,252,568
Mar 9, 2026	1.24	1.43	1.16	1.35	1.35	6.72%	2,320,634
Mar 6, 2026	1.40	1.41	1.12	1.27	1.27	-7.33%	2,256,289
Mar 5, 2026	1.57	1.57	1.25	1.37	1.37	-3.19%	1,942,739
Mar 4, 2026	1.40	1.58	1.36	1.41	1.41	2.17%	4,116,358
Mar 3, 2026	1.10	1.48	1.10	1.38	1.38	26.61%	4,146,537
Mar 2, 2026	1.11	1.17	1.02	1.09	1.09	-7.23%	850,467
Feb 27, 2026	1.24	1.29	1.05	1.18	1.18	-4.47%	1,478,068
Feb 26, 2026	1.21	1.30	1.18	1.23	1.23	4.68%	2,430,732
Feb 25, 2026	1.18	1.25	1.00	1.18	1.18	7.80%	3,210,032
Feb 24, 2026	0.97	1.09	0.93	1.09	1.09	14.98%	2,123,218
Feb 23, 2026	0.97	1.09	0.82	0.95	0.95	2.38%	3,029,890
Feb 20, 2026	0.84	1.01	0.82	0.93	0.93	15.46%	3,615,419
Feb 19, 2026	0.60	0.89	0.54	0.80	0.80	35.93%	4,466,400
Feb 18, 2026	0.98	1.05	0.54	0.59	0.59	-35.31%	8,025,632
Feb 17, 2026	1.49	1.49	0.81	0.91	0.91	-37.96%	10,595,118
Feb 16, 2026	1.35	1.70	1.35	1.47	1.47	13.95%	10,600,154
Feb 13, 2026	0.83	1.50	0.82	1.29	1.29	57.32%	6,330,188
Feb 12, 2026	0.72	0.84	0.69	0.82	0.82	23.49%	1,570,491
Feb 11, 2026	0.65	0.75	0.64	0.66	0.66	4.08%	875,142
Feb 10, 2026	0.60	0.85	0.60	0.64	0.64	14.34%	4,156,115
Feb 9, 2026	0.38	0.69	0.37	0.56	0.56	46.84%	3,387,956
Feb 6, 2026	0.35	0.39	0.33	0.38	0.38	8.57%	770,822
Feb 5, 2026	0.34	0.36	0.33	0.35	0.35	5.74%	660,510
Feb 4, 2026	0.32	0.37	0.31	0.33	0.33	4.75%	852,568
Feb 3, 2026	0.29	0.34	0.29	0.32	0.32	10.49%	466,161
Feb 2, 2026	0.30	0.32	0.29	0.29	0.29	-2.72%	259,887
Jan 30, 2026	0.30	0.33	0.29	0.29	0.29	-	220,756
Jan 29, 2026	0.31	0.32	0.29	0.29	0.29	-3.92%	76,975
Jan 28, 2026	0.32	0.32	0.30	0.31	0.31	1.66%	213,096
Jan 27, 2026	0.32	0.32	0.30	0.30	0.30	-0.99%	1,029,817
Jan 26, 2026	0.29	0.30	0.29	0.30	0.30	6.29%	380,335
Jan 23, 2026	0.27	0.30	0.27	0.29	0.29	4.76%	286,713
Jan 22, 2026	0.28	0.28	0.26	0.27	0.27	1.49%	122,255
Jan 21, 2026	0.26	0.30	0.26	0.27	0.27	-8.19%	467,063
Jan 20, 2026	0.30	0.30	0.28	0.29	0.29	-	190,035
Jan 19, 2026	0.28	0.30	0.28	0.29	0.29	3.53%	710,873
Jan 16, 2026	0.28	0.29	0.27	0.28	0.28	1.80%	224,703
Jan 15, 2026	0.29	0.29	0.27	0.28	0.28	-1.07%	48,414
Jan 14, 2026	0.28	0.30	0.26	0.28	0.28	1.81%	416,657
Jan 13, 2026	0.28	0.28	0.26	0.28	0.28	0.73%	68,889
Jan 12, 2026	0.27	0.29	0.26	0.27	0.27	3.01%	51,129
Jan 9, 2026	0.25	0.28	0.25	0.27	0.27	-4.66%	206,650
Jan 8, 2026	0.26	0.30	0.25	0.28	0.28	4.89%	223,681
Jan 7, 2026	0.26	0.30	0.26	0.27	0.27	2.70%	184,521