APB Apranga (VSE:APG1L)
Lithuania
· Delayed Price · Currency is EUR 3.650
-0.030 (-0.82%)
At close: Mar 6, 2026
APB Apranga Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.66 | 3.66 | 3.65 | 3.65 | 3.65 | -0.82% | 3,311 |
| Mar 5, 2026 | 3.67 | 3.68 | 3.66 | 3.68 | 3.68 | 0.55% | 2,015 |
| Mar 4, 2026 | 3.64 | 3.67 | 3.63 | 3.66 | 3.66 | 0.55% | 2,618 |
| Mar 3, 2026 | 3.67 | 3.67 | 3.64 | 3.64 | 3.64 | -0.82% | 3,845 |
| Mar 2, 2026 | 3.69 | 3.69 | 3.65 | 3.67 | 3.67 | -0.54% | 13,750 |
| Feb 27, 2026 | 3.65 | 3.70 | 3.65 | 3.69 | 3.69 | 1.65% | 23,088 |
| Feb 26, 2026 | 3.65 | 3.65 | 3.61 | 3.63 | 3.63 | -0.55% | 12,415 |
| Feb 25, 2026 | 3.65 | 3.66 | 3.64 | 3.65 | 3.65 | -0.54% | 11,175 |
| Feb 24, 2026 | 3.67 | 3.68 | 3.66 | 3.67 | 3.67 | - | 5,744 |
| Feb 23, 2026 | 3.68 | 3.69 | 3.65 | 3.67 | 3.67 | -0.54% | 10,163 |
| Feb 20, 2026 | 3.67 | 3.69 | 3.67 | 3.69 | 3.69 | 0.54% | 2,805 |
| Feb 19, 2026 | 3.69 | 3.69 | 3.67 | 3.67 | 3.67 | -0.54% | 3,223 |
| Feb 18, 2026 | 3.69 | 3.69 | 3.67 | 3.69 | 3.69 | - | 902 |
| Feb 17, 2026 | 3.67 | 3.70 | 3.65 | 3.69 | 3.69 | 0.54% | 7,167 |
| Feb 13, 2026 | 3.70 | 3.70 | 3.66 | 3.67 | 3.67 | -0.81% | 9,560 |
| Feb 12, 2026 | 3.69 | 3.71 | 3.69 | 3.70 | 3.70 | - | 3,812 |
| Feb 11, 2026 | 3.70 | 3.70 | 3.68 | 3.70 | 3.70 | - | 3,783 |
| Feb 10, 2026 | 3.71 | 3.73 | 3.69 | 3.70 | 3.70 | -0.27% | 4,904 |
| Feb 9, 2026 | 3.68 | 3.73 | 3.68 | 3.71 | 3.71 | 1.09% | 5,378 |
| Feb 6, 2026 | 3.63 | 3.67 | 3.62 | 3.67 | 3.67 | 1.10% | 28,920 |
| Feb 5, 2026 | 3.70 | 3.70 | 3.62 | 3.63 | 3.63 | -1.89% | 23,019 |
| Feb 4, 2026 | 3.75 | 3.75 | 3.69 | 3.70 | 3.70 | -1.60% | 22,385 |
| Feb 3, 2026 | 3.76 | 3.77 | 3.73 | 3.76 | 3.76 | 0.53% | 34,041 |
| Feb 2, 2026 | 3.70 | 3.74 | 3.70 | 3.74 | 3.74 | 1.08% | 15,111 |
| Jan 30, 2026 | 3.70 | 3.70 | 3.67 | 3.70 | 3.70 | - | 14,865 |
| Jan 29, 2026 | 3.69 | 3.71 | 3.69 | 3.70 | 3.70 | 0.27% | 11,752 |
| Jan 28, 2026 | 3.70 | 3.71 | 3.67 | 3.69 | 3.69 | 0.27% | 21,122 |
| Jan 27, 2026 | 3.69 | 3.69 | 3.68 | 3.68 | 3.68 | -0.27% | 1,773 |
| Jan 26, 2026 | 3.70 | 3.70 | 3.68 | 3.69 | 3.69 | -0.27% | 5,262 |
| Jan 23, 2026 | 3.70 | 3.71 | 3.68 | 3.70 | 3.70 | -0.27% | 23,344 |
| Jan 22, 2026 | 3.68 | 3.72 | 3.67 | 3.71 | 3.71 | 1.09% | 13,126 |
| Jan 21, 2026 | 3.67 | 3.68 | 3.64 | 3.67 | 3.67 | - | 20,087 |
| Jan 20, 2026 | 3.70 | 3.70 | 3.59 | 3.67 | 3.67 | -0.27% | 17,076 |
| Jan 19, 2026 | 3.73 | 3.73 | 3.68 | 3.68 | 3.68 | -1.34% | 17,065 |
| Jan 16, 2026 | 3.69 | 3.73 | 3.66 | 3.73 | 3.73 | 1.08% | 18,914 |
| Jan 15, 2026 | 3.69 | 3.71 | 3.65 | 3.69 | 3.69 | 0.27% | 22,793 |
| Jan 14, 2026 | 3.70 | 3.73 | 3.67 | 3.68 | 3.68 | - | 15,559 |
| Jan 13, 2026 | 3.61 | 3.70 | 3.60 | 3.68 | 3.68 | 1.94% | 17,703 |
| Jan 12, 2026 | 3.60 | 3.63 | 3.60 | 3.61 | 3.61 | 0.56% | 13,264 |
| Jan 9, 2026 | 3.55 | 3.62 | 3.53 | 3.59 | 3.59 | 1.70% | 23,326 |
| Jan 8, 2026 | 3.49 | 3.56 | 3.49 | 3.53 | 3.53 | 1.15% | 55,119 |
| Jan 7, 2026 | 3.48 | 3.50 | 3.47 | 3.49 | 3.49 | 0.29% | 17,196 |
| Jan 6, 2026 | 3.45 | 3.49 | 3.45 | 3.48 | 3.48 | - | 18,610 |
| Jan 5, 2026 | 3.47 | 3.48 | 3.46 | 3.48 | 3.48 | 0.29% | 19,952 |
| Jan 2, 2026 | 3.44 | 3.48 | 3.44 | 3.47 | 3.47 | 0.87% | 17,306 |
| Dec 30, 2025 | 3.41 | 3.44 | 3.40 | 3.44 | 3.44 | 1.18% | 11,776 |
| Dec 29, 2025 | 3.40 | 3.41 | 3.38 | 3.40 | 3.40 | -0.29% | 5,205 |
| Dec 23, 2025 | 3.40 | 3.42 | 3.39 | 3.41 | 3.41 | 0.29% | 9,538 |
| Dec 22, 2025 | 3.38 | 3.42 | 3.38 | 3.40 | 3.40 | 0.89% | 13,675 |
| Dec 19, 2025 | 3.32 | 3.38 | 3.31 | 3.37 | 3.37 | 1.20% | 14,041 |
| Dec 18, 2025 | 3.30 | 3.33 | 3.30 | 3.33 | 3.33 | 0.91% | 7,247 |
| Dec 17, 2025 | 3.27 | 3.30 | 3.26 | 3.30 | 3.30 | 0.30% | 6,275 |
| Dec 16, 2025 | 3.30 | 3.30 | 3.27 | 3.29 | 3.29 | -0.30% | 12,023 |
| Dec 15, 2025 | 3.26 | 3.49 | 3.26 | 3.30 | 3.30 | 1.23% | 16,640 |
| Dec 12, 2025 | 3.21 | 3.28 | 3.21 | 3.26 | 3.26 | 1.87% | 10,027 |
| Dec 11, 2025 | 3.17 | 3.21 | 3.17 | 3.20 | 3.20 | 0.95% | 11,066 |
| Dec 10, 2025 | 3.16 | 3.17 | 3.14 | 3.17 | 3.17 | 0.32% | 6,113 |
| Dec 9, 2025 | 3.16 | 3.17 | 3.14 | 3.16 | 3.16 | - | 9,412 |
| Dec 8, 2025 | 3.15 | 3.16 | 3.14 | 3.16 | 3.16 | 0.32% | 3,415 |
| Dec 5, 2025 | 3.14 | 3.15 | 3.14 | 3.15 | 3.15 | 0.32% | 2,095 |
| Dec 4, 2025 | 3.15 | 3.15 | 3.14 | 3.14 | 3.14 | -0.32% | 4,364 |
| Dec 3, 2025 | 3.14 | 3.15 | 3.14 | 3.15 | 3.15 | 0.32% | 2,484 |
| Dec 2, 2025 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | - | 4,480 |
| Dec 1, 2025 | 3.13 | 3.15 | 3.11 | 3.14 | 3.14 | 0.32% | 3,763 |
| Nov 28, 2025 | 3.13 | 3.13 | 3.10 | 3.13 | 3.13 | - | 5,267 |
| Nov 27, 2025 | 3.13 | 3.13 | 3.10 | 3.13 | 3.13 | - | 2,284 |
| Nov 26, 2025 | 3.06 | 3.13 | 3.06 | 3.13 | 3.13 | - | 22,797 |
| Nov 25, 2025 | 3.12 | 3.13 | 3.11 | 3.13 | 3.13 | 0.32% | 253 |
| Nov 24, 2025 | 3.12 | 3.13 | 3.10 | 3.12 | 3.12 | - | 4,983 |
| Nov 21, 2025 | 3.10 | 3.12 | 3.09 | 3.12 | 3.12 | - | 1,338 |
| Nov 20, 2025 | 3.12 | 3.12 | 3.09 | 3.12 | 3.12 | - | 7,135 |
| Nov 19, 2025 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | 0.32% | 6,253 |
| Nov 18, 2025 | 3.12 | 3.13 | 3.11 | 3.11 | 3.11 | -0.64% | 9,156 |
| Nov 17, 2025 | 3.15 | 3.15 | 3.11 | 3.13 | 3.13 | -0.63% | 8,166 |
| Nov 14, 2025 | 3.15 | 3.15 | 3.12 | 3.15 | 3.15 | 0.32% | 2,089 |
| Nov 13, 2025 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | 0.96% | 1,815 |
| Nov 12, 2025 | 3.14 | 3.15 | 3.11 | 3.11 | 3.11 | -0.64% | 10,372 |
| Nov 11, 2025 | 3.15 | 3.15 | 3.13 | 3.13 | 3.13 | -0.63% | 8,926 |
| Nov 10, 2025 | 3.14 | 3.16 | 3.14 | 3.15 | 3.15 | - | 3,003 |
| Nov 7, 2025 | 3.17 | 3.17 | 3.14 | 3.15 | 3.15 | -0.32% | 5,496 |
| Nov 6, 2025 | 3.15 | 3.18 | 3.15 | 3.16 | 3.16 | 0.64% | 9,889 |
| Nov 5, 2025 | 3.14 | 3.15 | 3.14 | 3.14 | 3.14 | - | 1,536 |
| Nov 4, 2025 | 3.15 | 3.16 | 3.12 | 3.14 | 3.14 | -0.63% | 15,851 |
| Nov 3, 2025 | 3.15 | 3.19 | 3.13 | 3.16 | 3.16 | 0.64% | 14,310 |
| Oct 31, 2025 | 3.13 | 3.14 | 3.13 | 3.14 | 3.14 | 0.32% | 4,721 |
| Oct 30, 2025 | 3.13 | 3.14 | 3.12 | 3.13 | 3.13 | 0.97% | 15,834 |
| Oct 29, 2025 | 3.11 | 3.12 | 3.10 | 3.10 | 3.10 | -0.32% | 16,880 |
| Oct 28, 2025 | 3.07 | 3.11 | 3.06 | 3.11 | 3.11 | 1.30% | 20,804 |
| Oct 27, 2025 | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | - | 6,010 |
| Oct 24, 2025 | 3.06 | 3.07 | 3.05 | 3.07 | 3.07 | 0.33% | 5,438 |
| Oct 23, 2025 | 3.05 | 3.06 | 3.04 | 3.06 | 3.06 | 0.33% | 1,384 |
| Oct 22, 2025 | 3.06 | 3.06 | 3.03 | 3.05 | 3.05 | -0.33% | 6,677 |
| Oct 21, 2025 | 3.06 | 3.07 | 3.05 | 3.06 | 3.06 | - | 4,371 |
| Oct 20, 2025 | 3.05 | 3.06 | 3.04 | 3.06 | 3.06 | 0.33% | 9,910 |
| Oct 17, 2025 | 3.04 | 3.05 | 3.02 | 3.05 | 3.05 | 0.33% | 13,239 |
| Oct 16, 2025 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | 0.33% | 3,078 |
| Oct 15, 2025 | 3.03 | 3.04 | 3.02 | 3.03 | 3.03 | -0.33% | 4,828 |
| Oct 14, 2025 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | 0.33% | 3,367 |
| Oct 13, 2025 | 3.03 | 3.03 | 3.00 | 3.03 | 3.03 | - | 24,874 |
| Oct 10, 2025 | 3.02 | 3.04 | 3.02 | 3.03 | 3.03 | - | 4,838 |