AB Igrene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	0.46	0.52	0.45	0.46	0.46	2.00%	632,174
Jul 10, 2026	0.45	0.47	0.43	0.45	0.45	4.16%	168,493
Jul 9, 2026	0.44	0.45	0.42	0.43	0.43	2.36%	227,915
Jul 8, 2026	0.45	0.45	0.41	0.42	0.42	0.95%	196,085
Jul 7, 2026	0.35	0.44	0.35	0.42	0.42	6.35%	536,843
Jul 6, 2026	0.37	0.41	0.37	0.39	0.39	3.41%	140,828
Jul 3, 2026	0.37	0.41	0.37	0.38	0.38	3.25%	447,488
Jul 2, 2026	0.38	0.38	0.34	0.37	0.37	-3.91%	484,307
Jul 1, 2026	0.40	0.42	0.28	0.38	0.38	-4.00%	660,204
Jun 30, 2026	0.41	0.42	0.40	0.40	0.40	0.76%	291,310
Jun 29, 2026	0.40	0.41	0.40	0.40	0.40	-0.75%	80,162
Jun 26, 2026	0.41	0.41	0.38	0.40	0.40	1.52%	171,066
Jun 25, 2026	0.42	0.43	0.38	0.39	0.39	-5.74%	346,010
Jun 24, 2026	0.41	0.42	0.40	0.42	0.42	4.50%	87,928
Jun 23, 2026	0.41	0.46	0.40	0.40	0.40	2.04%	440,189
Jun 22, 2026	0.42	0.42	0.37	0.39	0.39	-8.41%	368,562
Jun 18, 2026	0.43	0.43	0.41	0.43	0.43	1.66%	138,132
Jun 17, 2026	0.47	0.47	0.42	0.42	0.42	-11.55%	224,457
Jun 16, 2026	0.46	0.51	0.46	0.48	0.48	3.93%	249,254
Jun 15, 2026	0.44	0.54	0.44	0.46	0.46	9.05%	897,307
Jun 12, 2026	0.42	0.44	0.41	0.42	0.42	2.94%	337,828
Jun 11, 2026	0.39	0.42	0.39	0.41	0.41	0.99%	518,308
Jun 10, 2026	0.44	0.44	0.39	0.40	0.40	-9.42%	652,159
Jun 9, 2026	0.44	0.46	0.41	0.45	0.45	1.83%	350,191
Jun 8, 2026	0.42	0.46	0.41	0.44	0.44	9.77%	760,628
Jun 5, 2026	0.47	0.50	0.33	0.40	0.40	-16.53%	2,084,394
Jun 4, 2026	0.48	0.51	0.47	0.48	0.48	0.63%	358,646
Jun 3, 2026	0.47	0.51	0.47	0.48	0.48	2.59%	117,185
Jun 2, 2026	0.45	0.51	0.45	0.46	0.46	1.31%	185,398
Jun 1, 2026	0.46	0.50	0.44	0.46	0.46	-9.33%	569,156
May 29, 2026	0.54	0.57	0.50	0.50	0.50	-4.55%	361,920
May 28, 2026	0.57	0.57	0.53	0.53	0.53	-8.65%	214,722
May 27, 2026	0.57	0.58	0.53	0.58	0.58	2.12%	402,132
May 26, 2026	0.58	0.58	0.56	0.57	0.57	-1.05%	147,824
May 25, 2026	0.57	0.58	0.57	0.57	0.57	-0.35%	118,441
May 22, 2026	0.60	0.60	0.56	0.57	0.57	-4.65%	209,765
May 21, 2026	0.58	0.61	0.58	0.60	0.60	4.15%	207,728
May 20, 2026	0.58	0.58	0.55	0.58	0.58	-	121,545
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