AB Igrene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	-1.43%	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