AB Amber Grid (VSE:AMG1L)
Lithuania
· Delayed Price · Currency is EUR 1.240
+0.010 (0.81%)
At close: Apr 28, 2026
AB Amber Grid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 2,600 |
| Apr 27, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 9,731 |
| Apr 24, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 588 |
| Apr 23, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -2.40% | 6,772 |
| Apr 22, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 1,827 |
| Apr 21, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 895 |
| Apr 20, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | - | 2,124 |
| Apr 17, 2026 | 1.24 | 1.26 | 1.21 | 1.23 | 1.23 | -2.38% | 3,825 |
| Apr 16, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 935 |
| Apr 15, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 1.63% | 1,347 |
| Apr 14, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 1.65% | 320 |
| Apr 13, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 586 |
| Apr 10, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 217 |
| Apr 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 377 |
| Apr 8, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 266 |
| Apr 7, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 555 |
| Apr 2, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.69% | 79 |
| Apr 1, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | - | 271 |
| Mar 31, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1,387 |
| Mar 30, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 1,187 |
| Mar 27, 2026 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | -0.84% | 4,065 |
| Mar 26, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | - | 1,150 |
| Mar 25, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 6,591 |
| Mar 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 10 |
| Mar 23, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 2,103 |
| Mar 20, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | 2,472 |
| Mar 19, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 8,719 |
| Mar 18, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 1,270 |
| Mar 17, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | 0.83% | 8,953 |
| Mar 16, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 6,730 |
| Mar 13, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | - | 887 |
| Mar 12, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | - | 101 |
| Mar 10, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 7,046 |
| Mar 9, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 8,055 |
| Mar 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 905 |
| Mar 5, 2026 | 1.25 | 1.26 | 1.21 | 1.26 | 1.26 | 2.44% | 9,630 |
| Mar 4, 2026 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -3.91% | 5,476 |
| Mar 3, 2026 | 1.29 | 1.29 | 1.23 | 1.28 | 1.28 | - | 1,584 |
| Mar 2, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 1,435 |
| Feb 27, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | - | 507 |
| Feb 25, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 2,749 |
| Feb 24, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | - | 1,372 |
| Feb 23, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | - | 1,533 |
| Feb 20, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 584 |
| Feb 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 27 |
| Feb 18, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 883 |
| Feb 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 118 |
| Feb 13, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 320 |
| Feb 12, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 82 |
| Feb 11, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,037 |
| Feb 10, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | - | 1,648 |
| Feb 9, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 1,869 |
| Feb 6, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 127 |
| Feb 5, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -0.78% | 591 |
| Feb 4, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 1,035 |
| Feb 3, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 4,976 |
| Feb 2, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | - | 126 |
| Jan 30, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 266 |
| Jan 29, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 1,875 |
| Jan 28, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 134 |
| Jan 26, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 25 |
| Jan 23, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 317 |
| Jan 22, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | 0.78% | 2,610 |
| Jan 21, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 214 |
| Jan 20, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 1,800 |
| Jan 19, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 1,460 |
| Jan 16, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 2.34% | 1,822 |
| Jan 15, 2026 | 1.30 | 1.31 | 1.26 | 1.28 | 1.28 | -1.54% | 2,669 |
| Jan 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 95 |
| Jan 13, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 1,109 |
| Jan 12, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 1,869 |
| Jan 9, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -0.76% | 3,169 |
| Jan 8, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | - | 794 |
| Jan 7, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 725 |
| Jan 6, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 2,036 |
| Jan 5, 2026 | 1.31 | 1.34 | 1.31 | 1.31 | 1.31 | -0.76% | 3,457 |
| Jan 2, 2026 | 1.31 | 1.35 | 1.31 | 1.32 | 1.32 | 1.54% | 6,125 |
| Dec 30, 2025 | 1.25 | 1.31 | 1.25 | 1.30 | 1.30 | 4.84% | 17,713 |
| Dec 29, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | 3,389 |
| Dec 23, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 14 |
| Dec 22, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 710 |
| Dec 19, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 229 |
| Dec 18, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | - | 135 |
| Dec 17, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 213 |
| Dec 16, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 916 |
| Dec 15, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 325 |
| Dec 12, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 160 |
| Dec 11, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 434 |
| Dec 10, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 3,162 |
| Dec 9, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 0.83% | 226 |
| Dec 8, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 441 |
| 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 |