AB Amber Grid (VSE:AMG1L)
Lithuania
· Delayed Price · Currency is EUR 1.220
0.00 (0.00%)
At close: Dec 5, 2025
AB Amber Grid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | - | 3,328 |
| Dec 4, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 138 |
| Dec 3, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | - | 1,122 |
| Dec 2, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 659 |
| Dec 1, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 148 |
| Nov 28, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 95 |
| Nov 27, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 95 |
| Nov 25, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -0.82% | 163 |
| Nov 21, 2025 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 3,719 |
| Nov 20, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 44 |
| Nov 19, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 1,993 |
| Nov 18, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | - | 608 |
| Nov 17, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 140 |
| Nov 14, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 174 |
| Nov 13, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 23 |
| Nov 12, 2025 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | - | 160 |
| Nov 11, 2025 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 745 |
| Nov 10, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 626 |
| Nov 7, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | 120 |
| Nov 6, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -2.46% | 1,587 |
| Nov 5, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 9 |
| Nov 4, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 83 |
| Nov 3, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 162 |
| Oct 31, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | 0.84% | 742 |
| Oct 30, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.46% | 3,826 |
| Oct 29, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | - | 439 |
| Oct 28, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 10 |
| Oct 27, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 208 |
| Oct 24, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | - | 477 |
| Oct 23, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 328 |
| Oct 22, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | - | 301 |
| Oct 21, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 3 |
| Oct 20, 2025 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -1.64% | 2,506 |
| Oct 17, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 11 |
| Oct 16, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 405 |
| Oct 15, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 799 |
| Oct 14, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -1.64% | 1,626 |
| Oct 13, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 11 |
| Oct 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 372 |
| Oct 9, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | - | 173 |
| Oct 7, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 90 |
| Oct 6, 2025 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | - | 200 |
| Oct 3, 2025 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | - | 137 |
| Oct 2, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 51 |
| Oct 1, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 3 |
| Sep 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 8 |
| Sep 29, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 1,626 |
| Sep 26, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 1,282 |
| Sep 25, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 0.84% | 2,057 |
| Sep 24, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 56 |
| Sep 23, 2025 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | -1.63% | 1,020 |
| Sep 22, 2025 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 2.50% | 947 |
| Sep 19, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 1,411 |
| Sep 18, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 58 |
| Sep 17, 2025 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | - | 1,559 |
| Sep 16, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 410 |
| Sep 15, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 230 |
| Sep 11, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 956 |
| Sep 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 7 |
| Sep 9, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 405 |
| Sep 8, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 87 |
| Sep 5, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 20 |
| Sep 4, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 3,692 |
| Sep 3, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 826 |
| Sep 2, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | 13 |
| Sep 1, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | 911 |
| Aug 29, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 665 |
| Aug 28, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 3,998 |
| Aug 27, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | 214 |
| Aug 26, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.65% | 605 |
| Aug 25, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 77 |
| Aug 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 895 |
| Aug 21, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 2,131 |
| Aug 20, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | - | 63 |
| Aug 19, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 112 |
| Aug 18, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 359 |
| Aug 14, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 134 |
| Aug 13, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 1,462 |
| Aug 12, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 10 |
| Aug 11, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 1,424 |
| Aug 8, 2025 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 1,428 |
| Aug 7, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 360 |
| Aug 6, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 50 |
| Aug 5, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 438 |
| Aug 4, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 101 |
| Aug 1, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 4,288 |
| Jul 31, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 104 |
| Jul 30, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 100 |
| Jul 29, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 491 |
| Jul 28, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 8 |
| Jul 25, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 62 |
| Jul 24, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 162 |
| Jul 23, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 486 |
| Jul 22, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | 1,251 |
| Jul 21, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 17 |
| Jul 18, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 908 |
| Jul 17, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 1,113 |
| Jul 16, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | - | 269 |
| Jul 15, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 20 |
| Jul 14, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 120 |