AB Igrene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	0.31	0.31	0.25	0.26	0.26	-0.77%	190,122
Jan 2, 2026	0.26	0.28	0.26	0.26	0.26	0.38%	160,476
Dec 30, 2025	0.23	0.27	0.23	0.26	0.26	-5.11%	293,082
Dec 29, 2025	0.27	0.27	0.24	0.27	0.27	1.48%	554,105
Dec 23, 2025	0.27	0.27	0.26	0.27	0.27	1.50%	177,544
Dec 22, 2025	0.28	0.28	0.26	0.27	0.27	-0.37%	120,163
Dec 19, 2025	0.25	0.28	0.25	0.27	0.27	1.52%	161,359
Dec 18, 2025	0.26	0.27	0.26	0.26	0.26	1.54%	227,310
Dec 17, 2025	0.27	0.29	0.25	0.26	0.26	-3.00%	354,437
Dec 16, 2025	0.28	0.28	0.25	0.27	0.27	-7.61%	42,433
Dec 15, 2025	0.28	0.29	0.26	0.29	0.29	4.71%	149,608
Dec 12, 2025	0.28	0.29	0.27	0.28	0.28	1.10%	186,339
Dec 11, 2025	0.27	0.29	0.27	0.27	0.27	-0.36%	133,305
Dec 10, 2025	0.27	0.29	0.25	0.27	0.27	3.79%	406,978