AB Igrene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	0.42	0.42	0.38	0.39	0.39	0.77%	84,229
Sep 29, 2026	0.40	0.41	0.38	0.39	0.39	-0.26%	295,216
Sep 28, 2026	0.41	0.41	0.39	0.39	0.39	-5.80%	148,048
Sep 25, 2026	0.41	0.43	0.41	0.41	0.41	0.98%	115,820
Sep 24, 2026	0.40	0.41	0.40	0.41	0.41	4.59%	113,125
Sep 23, 2026	0.39	0.41	0.38	0.39	0.39	-2.97%	82,015
Sep 22, 2026	0.39	0.43	0.39	0.40	0.40	4.12%	468,311
Sep 21, 2026	0.41	0.41	0.38	0.39	0.39	-5.37%	285,411
Sep 18, 2026	0.42	0.42	0.40	0.41	0.41	-3.53%	190,711
Sep 17, 2026	0.42	0.43	0.42	0.43	0.43	-1.16%	273,063
Sep 16, 2026	0.45	0.46	0.43	0.43	0.43	-2.27%	131,235
Sep 15, 2026	0.53	0.53	0.44	0.44	0.44	-0.68%	414,982
Sep 14, 2026	0.48	0.48	0.44	0.44	0.44	-8.47%	203,536
Sep 11, 2026	0.53	0.53	0.48	0.48	0.48	-1.43%	130,901
Sep 10, 2026	0.48	0.51	0.48	0.49	0.49	-0.20%	249,424
Sep 9, 2026	0.46	0.50	0.45	0.49	0.49	6.26%	209,734
Sep 8, 2026	0.46	0.48	0.45	0.46	0.46	-0.86%	111,840
Sep 7, 2026	0.45	0.47	0.45	0.47	0.47	-3.91%	60,262
Sep 4, 2026	0.48	0.50	0.48	0.49	0.49	1.25%	304,329
Sep 3, 2026	0.50	0.50	0.47	0.48	0.48	1.27%	34,522
Sep 2, 2026	0.45	0.48	0.45	0.47	0.47	2.38%	248,700
Sep 1, 2026	0.45	0.47	0.44	0.46	0.46	5.23%	272,701
Aug 31, 2026	0.48	0.50	0.44	0.44	0.44	-2.22%	419,778
Aug 28, 2026	0.46	0.50	0.44	0.45	0.45	-4.66%	375,283
Aug 27, 2026	0.45	0.47	0.45	0.47	0.47	-1.05%	239,038
Aug 26, 2026	0.49	0.50	0.48	0.48	0.48	-2.45%	195,396
Aug 25, 2026	0.48	0.49	0.45	0.49	0.49	0.82%	340,260
Aug 24, 2026	0.48	0.50	0.46	0.49	0.49	0.83%	166,794
Aug 21, 2026	0.52	0.52	0.48	0.48	0.48	-6.42%	140,676
Aug 20, 2026	0.50	0.52	0.50	0.51	0.51	2.39%	96,621
Aug 19, 2026	0.52	0.53	0.50	0.50	0.50	-3.09%	265,761
Aug 18, 2026	0.51	0.53	0.50	0.52	0.52	5.50%	150,995
Aug 17, 2026	0.49	0.51	0.49	0.49	0.49	2.08%	231,515
Aug 14, 2026	0.53	0.53	0.47	0.48	0.48	-10.59%	1,130,489
Aug 13, 2026	0.54	0.55	0.51	0.54	0.54	-3.24%	469,729
Aug 12, 2026	0.58	0.58	0.55	0.56	0.56	-3.81%	279,300
Aug 11, 2026	0.59	0.60	0.57	0.58	0.58	-	176,363
Aug 10, 2026	0.58	0.60	0.56	0.58	0.58	1.05%	359,406
Aug 7, 2026	0.56	0.57	0.55	0.57	0.57	4.38%	292,662
Aug 6, 2026	0.61	0.61	0.53	0.55	0.55	-10.46%	1,163,268
Aug 5, 2026	0.63	0.63	0.60	0.61	0.61	-2.55%	235,770
Aug 4, 2026	0.61	0.63	0.61	0.63	0.63	4.67%	199,910
Aug 3, 2026	0.64	0.66	0.58	0.60	0.60	-6.25%	444,164
Jul 31, 2026	0.65	0.69	0.64	0.64	0.64	0.31%	507,518
Jul 30, 2026	0.66	0.70	0.62	0.64	0.64	-2.74%	256,892
Jul 29, 2026	0.61	0.76	0.58	0.66	0.66	0.92%	2,847,879
Jul 28, 2026	0.52	0.67	0.51	0.65	0.65	24.05%	1,501,425
Jul 27, 2026	0.50	0.57	0.47	0.52	0.52	10.55%	902,091
Jul 24, 2026	0.46	0.50	0.44	0.47	0.47	7.00%	532,177
Jul 23, 2026	0.44	0.44	0.42	0.44	0.44	2.07%	243,012