AB Igrene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.56	0.59	0.56	0.58	0.58	-3.02%	163,446
May 18, 2026	0.60	0.63	0.58	0.60	0.60	-5.40%	367,131
May 15, 2026	0.59	0.67	0.59	0.63	0.63	5.00%	296,135
May 13, 2026	0.60	0.61	0.59	0.60	0.60	-1.96%	56,765
May 12, 2026	0.62	0.63	0.59	0.61	0.61	-0.65%	201,532
May 11, 2026	0.59	0.62	0.58	0.62	0.62	4.41%	268,093
May 8, 2026	0.56	0.59	0.56	0.59	0.59	5.36%	428,483
May 7, 2026	0.54	0.56	0.53	0.56	0.56	1.45%	705,897
May 6, 2026	0.59	0.59	0.54	0.55	0.55	-4.50%	216,667
May 5, 2026	0.58	0.58	0.53	0.58	0.58	0.35%	308,679
May 4, 2026	0.56	0.58	0.56	0.58	0.58	3.23%	180,271
Apr 30, 2026	0.55	0.57	0.55	0.56	0.56	1.82%	147,490
Apr 29, 2026	0.50	0.64	0.50	0.55	0.55	5.79%	724,392
Apr 28, 2026	0.52	0.53	0.48	0.52	0.52	-5.47%	1,094,664
Apr 27, 2026	0.59	0.65	0.50	0.55	0.55	-8.67%	1,269,733
Apr 24, 2026	0.61	0.61	0.58	0.60	0.60	-1.64%	179,049
Apr 23, 2026	0.57	0.64	0.57	0.61	0.61	5.54%	420,575
Apr 22, 2026	0.59	0.63	0.55	0.58	0.58	-1.37%	453,169
Apr 21, 2026	0.59	0.62	0.55	0.59	0.59	-0.68%	291,036
Apr 20, 2026	0.66	0.71	0.59	0.59	0.59	-7.52%	569,249
Apr 17, 2026	0.58	0.67	0.57	0.64	0.64	6.33%	244,931
Apr 16, 2026	0.65	0.70	0.60	0.60	0.60	-7.69%	247,948
Apr 15, 2026	0.59	0.74	0.55	0.65	0.65	10.17%	479,658
Apr 14, 2026	0.63	0.63	0.58	0.59	0.59	-6.35%	299,795
Apr 13, 2026	0.63	0.68	0.58	0.63	0.63	-0.32%	257,075
Apr 10, 2026	0.65	0.69	0.62	0.63	0.63	-4.24%	325,047
Apr 9, 2026	0.67	0.70	0.63	0.66	0.66	-0.90%	130,487
Apr 8, 2026	0.70	0.70	0.60	0.67	0.67	-8.52%	546,224
Apr 7, 2026	0.71	0.74	0.70	0.73	0.68	-1.89%	765,756
Apr 2, 2026	0.73	0.80	0.70	0.74	0.69	1.37%	494,227
Apr 1, 2026	0.75	0.82	0.70	0.73	0.68	-3.68%	830,548
Mar 31, 2026	0.90	0.90	0.71	0.76	0.71	-28.64%	2,797,161
Mar 30, 2026	1.13	1.21	1.00	1.07	0.99	4.41%	1,201,046
Mar 27, 2026	0.92	1.04	0.92	1.02	0.95	9.68%	699,316
Mar 26, 2026	0.95	0.95	0.88	0.93	0.86	-3.33%	321,887
Mar 25, 2026	0.98	1.06	0.90	0.96	0.89	-1.43%	522,555
Mar 24, 2026	1.01	1.09	0.97	0.98	0.91	-2.01%	824,832
Mar 23, 2026	0.98	1.07	0.95	1.00	0.92	1.43%	626,453
Mar 20, 2026	0.99	1.09	0.95	0.98	0.91	-0.61%	605,777
Mar 19, 2026	0.90	1.10	0.84	0.99	0.92	13.30%	1,598,069
Mar 18, 2026	0.98	1.11	0.85	0.87	0.81	-12.10%	2,421,618
Mar 17, 2026	0.95	1.07	0.95	0.99	0.92	5.53%	846,413
Mar 16, 2026	0.95	0.97	0.85	0.94	0.87	4.91%	919,838
Mar 13, 2026	0.99	1.00	0.87	0.90	0.83	-10.40%	965,643
Mar 12, 2026	0.98	1.06	0.95	1.00	0.93	6.84%	1,597,803
Mar 11, 2026	1.16	1.16	0.75	0.94	0.87	-21.34%	7,473,166
Mar 10, 2026	1.36	1.40	0.69	1.19	1.10	-11.85%	4,252,568
Mar 9, 2026	1.24	1.43	1.16	1.35	1.25	6.72%	2,320,634
Mar 6, 2026	1.40	1.41	1.12	1.27	1.17	-7.33%	2,256,289
Mar 5, 2026	1.57	1.57	1.25	1.37	1.27	-3.19%	1,942,739