AB Igrene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	0.30	0.32	0.30	0.30	0.30	-1.32%	476,417
Dec 2, 2025	0.35	0.35	0.30	0.30	0.30	-2.25%	424,645
Dec 1, 2025	0.32	0.36	0.31	0.31	0.31	-1.27%	744,951
Nov 28, 2025	0.30	0.33	0.28	0.32	0.32	9.38%	1,202,708
Nov 27, 2025	0.28	0.40	0.28	0.29	0.29	25.22%	2,963,323
Nov 26, 2025	0.24	0.24	0.22	0.23	0.23	-2.13%	220,582
Nov 25, 2025	0.24	0.26	0.23	0.24	0.24	-0.42%	367,208
Nov 24, 2025	0.25	0.25	0.24	0.24	0.24	-3.67%	52,776
Nov 21, 2025	0.25	0.26	0.24	0.25	0.25	-0.81%	55,157
Nov 20, 2025	0.28	0.28	0.24	0.25	0.25	2.92%	83,434
Nov 19, 2025	0.25	0.27	0.24	0.24	0.24	-4.38%	297,639
Nov 18, 2025	0.28	0.28	0.25	0.25	0.25	3.72%	61,012
Nov 17, 2025	0.26	0.27	0.24	0.24	0.24	-9.70%	561,221
Nov 14, 2025	0.27	0.27	0.25	0.27	0.27	6.77%	28,319
Nov 13, 2025	0.30	0.30	0.25	0.25	0.25	-10.36%	1,013,659
Nov 12, 2025	0.29	0.29	0.27	0.28	0.28	-5.08%	251,373
Nov 11, 2025	0.28	0.30	0.26	0.30	0.30	5.73%	28,085
Nov 10, 2025	0.31	0.31	0.27	0.28	0.28	-7.00%	327,475
Nov 7, 2025	0.30	0.31	0.29	0.30	0.30	4.90%	187,407
Nov 6, 2025	0.30	0.30	0.29	0.29	0.29	-4.03%	61,023
Nov 5, 2025	0.30	0.30	0.27	0.30	0.30	5.30%	169,312
Nov 4, 2025	0.24	0.29	0.24	0.28	0.28	4.81%	247,315
Nov 3, 2025	0.30	0.32	0.25	0.27	0.27	-8.78%	263,922
Oct 31, 2025	0.30	0.30	0.29	0.30	0.30	5.71%	40,401
Oct 30, 2025	0.29	0.31	0.28	0.28	0.28	-2.78%	353,446
Oct 29, 2025	0.28	0.30	0.28	0.29	0.29	1.77%	283,630
Oct 28, 2025	0.31	0.32	0.28	0.28	0.28	-7.21%	525,585
Oct 27, 2025	0.32	0.32	0.31	0.31	0.31	4.10%	164,275
Oct 24, 2025	0.28	0.29	0.28	0.29	0.29	6.16%	132,120
Oct 23, 2025	0.30	0.30	0.26	0.28	0.28	-0.36%	274,992
Oct 22, 2025	0.29	0.30	0.27	0.28	0.28	4.53%	269,957
Oct 21, 2025	0.30	0.30	0.26	0.27	0.27	-1.85%	213,618
Oct 20, 2025	0.32	0.32	0.26	0.27	0.27	-6.90%	211,089
Oct 17, 2025	0.29	0.30	0.25	0.29	0.29	-1.02%	742,796
Oct 16, 2025	0.33	0.33	0.29	0.29	0.29	1.38%	380,475
Oct 15, 2025	0.34	0.34	0.28	0.29	0.29	-	171,088
Oct 14, 2025	0.32	0.32	0.28	0.29	0.29	-9.97%	339,759
Oct 13, 2025	0.32	0.37	0.32	0.32	0.32	3.22%	282,926
Oct 10, 2025	0.34	0.39	0.30	0.31	0.31	-7.16%	1,014,855
Oct 9, 2025	0.28	0.40	0.28	0.34	0.34	27.86%	2,269,837
Oct 8, 2025	0.26	0.29	0.24	0.26	0.26	11.97%	799,585
Oct 7, 2025	0.22	0.25	0.21	0.23	0.23	-	395,980
Oct 6, 2025	0.25	0.25	0.22	0.23	0.23	-0.43%	47,371
Oct 3, 2025	0.24	0.25	0.22	0.24	0.24	-3.69%	94,443
Oct 2, 2025	0.22	0.24	0.22	0.24	0.24	4.72%	155,416
Oct 1, 2025	0.24	0.25	0.20	0.23	0.23	-1.69%	55,601
Sep 30, 2025	0.23	0.25	0.23	0.24	0.24	-1.66%	118,831
Sep 29, 2025	0.25	0.26	0.24	0.24	0.24	-1.23%	79,793
Sep 26, 2025	0.24	0.26	0.24	0.24	0.24	0.83%	41,183
Sep 25, 2025	0.24	0.24	0.24	0.24	0.24	-6.20%	37,488