APB Apranga (VSE:APG1L)
Lithuania
· Delayed Price · Currency is EUR 3.880
+0.040 (1.04%)
At close: Apr 28, 2026
APB Apranga Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.84 | 3.89 | 3.82 | 3.88 | 3.88 | 1.04% | 29,710 |
| Apr 27, 2026 | 3.83 | 3.84 | 3.83 | 3.84 | 3.84 | 0.26% | 6,032 |
| Apr 24, 2026 | 3.80 | 3.84 | 3.80 | 3.83 | 3.83 | 0.52% | 4,171 |
| Apr 23, 2026 | 3.73 | 3.82 | 3.73 | 3.81 | 3.81 | 2.14% | 33,039 |
| Apr 22, 2026 | 3.73 | 3.73 | 3.71 | 3.73 | 3.73 | - | 11,719 |
| Apr 21, 2026 | 3.72 | 3.73 | 3.72 | 3.73 | 3.73 | 0.27% | 4,528 |
| Apr 20, 2026 | 3.72 | 3.73 | 3.71 | 3.72 | 3.72 | - | 4,598 |
| Apr 17, 2026 | 3.73 | 3.73 | 3.71 | 3.72 | 3.72 | -0.27% | 7,492 |
| Apr 16, 2026 | 3.72 | 3.73 | 3.71 | 3.73 | 3.73 | 0.27% | 4,919 |
| Apr 15, 2026 | 3.72 | 3.72 | 3.70 | 3.72 | 3.72 | 0.27% | 3,874 |
| Apr 14, 2026 | 3.72 | 3.73 | 3.70 | 3.71 | 3.71 | -0.54% | 11,049 |
| Apr 13, 2026 | 3.72 | 3.74 | 3.72 | 3.73 | 3.73 | 0.27% | 4,081 |
| Apr 10, 2026 | 3.69 | 3.73 | 3.68 | 3.72 | 3.72 | 1.64% | 16,180 |
| Apr 9, 2026 | 3.70 | 3.70 | 3.64 | 3.66 | 3.66 | -1.08% | 17,925 |
| Apr 8, 2026 | 3.67 | 3.72 | 3.67 | 3.70 | 3.70 | 1.65% | 24,899 |
| Apr 7, 2026 | 3.61 | 3.67 | 3.61 | 3.64 | 3.64 | 0.83% | 12,051 |
| Apr 2, 2026 | 3.62 | 3.62 | 3.58 | 3.61 | 3.61 | 0.56% | 13,698 |
| Apr 1, 2026 | 3.54 | 3.62 | 3.54 | 3.59 | 3.59 | 1.70% | 9,362 |
| Mar 31, 2026 | 3.53 | 3.53 | 3.49 | 3.53 | 3.53 | 0.28% | 12,655 |
| Mar 30, 2026 | 3.46 | 3.52 | 3.45 | 3.52 | 3.52 | 1.44% | 14,827 |
| Mar 27, 2026 | 3.45 | 3.47 | 3.44 | 3.47 | 3.47 | 0.29% | 4,618 |
| Mar 26, 2026 | 3.47 | 3.48 | 3.45 | 3.46 | 3.46 | -0.29% | 9,110 |
| Mar 25, 2026 | 3.48 | 3.48 | 3.46 | 3.47 | 3.47 | -0.29% | 12,643 |
| Mar 24, 2026 | 3.55 | 3.55 | 3.48 | 3.48 | 3.48 | -1.69% | 15,173 |
| Mar 23, 2026 | 3.60 | 3.61 | 3.54 | 3.54 | 3.54 | -2.21% | 39,155 |
| Mar 20, 2026 | 3.61 | 3.62 | 3.61 | 3.62 | 3.62 | - | 1,105 |
| Mar 19, 2026 | 3.63 | 3.63 | 3.60 | 3.62 | 3.62 | -0.28% | 6,792 |
| Mar 18, 2026 | 3.63 | 3.63 | 3.62 | 3.63 | 3.63 | 0.28% | 4,806 |
| Mar 17, 2026 | 3.62 | 3.64 | 3.62 | 3.62 | 3.62 | - | 2,934 |
| Mar 16, 2026 | 3.64 | 3.65 | 3.62 | 3.62 | 3.62 | -0.55% | 5,086 |
| Mar 13, 2026 | 3.64 | 3.65 | 3.63 | 3.64 | 3.64 | - | 5,015 |
| Mar 12, 2026 | 3.64 | 3.65 | 3.63 | 3.64 | 3.64 | -0.27% | 4,762 |
| Mar 10, 2026 | 3.66 | 3.66 | 3.63 | 3.65 | 3.65 | - | 10,191 |
| Mar 9, 2026 | 3.65 | 3.65 | 3.62 | 3.65 | 3.65 | - | 7,658 |
| 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 |