AB Igrene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	0.45	0.46	0.42	0.43	0.43	-2.03%	195,803
Jul 21, 2026	0.47	0.47	0.44	0.44	0.44	-4.73%	150,607
Jul 20, 2026	0.48	0.48	0.46	0.47	0.47	-1.48%	93,836
Jul 17, 2026	0.48	0.50	0.47	0.47	0.47	0.64%	240,889
Jul 16, 2026	0.45	0.57	0.45	0.47	0.47	1.96%	541,054
Jul 15, 2026	0.46	0.49	0.45	0.46	0.46	0.88%	204,232
Jul 14, 2026	0.45	0.51	0.45	0.46	0.46	-0.87%	476,268
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