AB Ignitis grupe (FRA:IGV0)
Germany
· Delayed Price · Currency is EUR 20.20
-0.05 (-0.25%)
At close: Dec 4, 2025
AB Ignitis grupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Dec 4, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.25% | - |
| Dec 3, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.25% | 100 |
| Dec 2, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -3.79% | - |
| Dec 1, 2025 | 20.30 | 21.10 | 20.30 | 21.10 | 21.10 | 3.69% | 77 |
| Nov 28, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - | - |
| Nov 27, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.49% | - |
| Nov 26, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -4.03% | - |
| Nov 25, 2025 | 20.30 | 21.10 | 20.30 | 21.10 | 21.10 | 3.43% | 54 |
| Nov 24, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -3.77% | - |
| Nov 21, 2025 | 20.25 | 21.20 | 20.25 | 21.20 | 21.20 | 6.75% | 100 |
| Nov 20, 2025 | 20.25 | 20.25 | 19.86 | 19.86 | 19.86 | -1.68% | 75 |
| Nov 19, 2025 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | -1.94% | 246 |
| Nov 18, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Nov 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.51% | - |
| Nov 14, 2025 | 21.00 | 21.35 | 21.00 | 21.35 | 21.35 | 1.67% | 785 |
| Nov 13, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.44% | - |
| Nov 12, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.49% | - |
| Nov 11, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Nov 10, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Nov 7, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Nov 6, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Nov 5, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.24% | - |
| Nov 4, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.24% | - |
| Nov 3, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.51% | - |
| Oct 31, 2025 | 20.65 | 21.35 | 20.65 | 21.35 | 21.35 | 3.64% | 329 |
| Oct 30, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.51% | - |
| Oct 29, 2025 | 21.35 | 21.45 | 21.35 | 21.35 | 21.35 | -0.47% | 1,105 |
| Oct 28, 2025 | 20.65 | 21.45 | 20.65 | 21.45 | 21.45 | - | 100 |
| Oct 27, 2025 | 20.60 | 21.45 | 20.60 | 21.45 | 21.45 | 4.13% | 433 |
| Oct 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.73% | - |
| Oct 23, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.73% | - |
| Oct 22, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.74% | - |
| Oct 21, 2025 | 20.50 | 21.40 | 20.50 | 21.40 | 21.40 | 3.88% | 482 |
| Oct 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.72% | - |
| Oct 17, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.97% | - |
| Oct 16, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.49% | - |
| Oct 15, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.25% | - |
| Oct 14, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.24% | - |
| Oct 13, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - | - |
| Oct 10, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.25% | - |
| Oct 9, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.24% | 100 |
| Oct 8, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - | - |
| Oct 7, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.99% | - |
| Oct 6, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Oct 3, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -3.80% | - |
| Oct 2, 2025 | 20.15 | 21.05 | 20.15 | 21.05 | 21.05 | 0.24% | 305 |
| Oct 1, 2025 | 20.10 | 21.00 | 20.10 | 21.00 | 21.00 | 4.48% | 100 |
| Sep 30, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | - |
| Sep 29, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | - |
| Sep 26, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -4.06% | - |
| Sep 25, 2025 | 20.15 | 20.95 | 20.15 | 20.95 | 20.95 | 3.97% | 690 |
| Sep 24, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.25% | - |
| Sep 23, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -2.66% | - |
| Sep 22, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 19.97 | 0.24% | - |
| Sep 19, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 19.92 | 0.73% | - |
| Sep 18, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 19.77 | -0.97% | - |
| Sep 17, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 19.97 | -3.95% | - |
| Sep 16, 2025 | 20.70 | 21.50 | 20.70 | 21.50 | 20.79 | 3.61% | 31 |
| Sep 15, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.06 | -3.71% | - |
| Sep 12, 2025 | 20.70 | 21.55 | 20.70 | 21.55 | 20.84 | 3.61% | 311 |
| Sep 11, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.11 | - | - |
| Sep 10, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.11 | - | - |
| Sep 9, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.11 | - | - |
| Sep 8, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.11 | - | - |
| Sep 5, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.11 | -0.24% | - |
| Sep 4, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.16 | -3.70% | - |
| Sep 3, 2025 | 20.80 | 21.65 | 20.80 | 21.65 | 20.93 | - | 100 |
| Sep 2, 2025 | 20.90 | 21.65 | 20.90 | 21.65 | 20.93 | 3.34% | 101 |
| Sep 1, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.26 | -0.24% | - |
| Aug 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.31 | 0.48% | - |
| Aug 28, 2025 | 20.80 | 20.90 | 20.80 | 20.90 | 20.21 | 1.46% | 478 |
| Aug 27, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 19.92 | -0.96% | - |
| Aug 26, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.11 | -3.70% | - |
| Aug 25, 2025 | 20.70 | 21.60 | 20.70 | 21.60 | 20.89 | 4.85% | 526 |
| Aug 22, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 19.92 | - | - |
| Aug 21, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 19.92 | 0.24% | - |
| Aug 20, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 19.87 | -4.20% | - |
| Aug 19, 2025 | 20.45 | 21.45 | 20.45 | 21.45 | 20.74 | 4.63% | 136 |
| Aug 18, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 19.82 | - | - |
| Aug 15, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 19.82 | -3.76% | - |
| Aug 14, 2025 | 20.50 | 21.30 | 20.50 | 21.30 | 20.60 | 4.67% | 504 |
| Aug 13, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 19.68 | - | - |
| Aug 12, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 19.68 | -3.78% | - |
| Aug 11, 2025 | 20.30 | 21.15 | 20.30 | 21.15 | 20.45 | 4.44% | 100 |
| Aug 8, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 19.58 | -0.25% | - |
| Aug 7, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 19.63 | -0.25% | - |
| Aug 6, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 19.68 | -3.55% | - |
| Aug 5, 2025 | 20.30 | 21.10 | 20.30 | 21.10 | 20.40 | 3.94% | 127 |
| Aug 4, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 19.63 | -0.49% | - |
| Aug 1, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.73 | -2.63% | 308 |
| Jul 31, 2025 | 20.40 | 20.95 | 20.40 | 20.95 | 20.26 | 2.70% | 250 |
| Jul 30, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.73 | - | - |
| Jul 29, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.73 | - | - |
| Jul 28, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.73 | - | - |
| Jul 25, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.73 | - | - |
| Jul 24, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.73 | - | - |
| Jul 23, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.73 | - | - |
| Jul 22, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.73 | - | - |
| Jul 21, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.73 | 0.49% | - |