Skip to main content
AB Ignitis grupe (VSE:IGN1L)
Lithuania flag Lithuania · Delayed Price · Currency is EUR
21.55
-0.10 (-0.46%)
At close: Mar 5, 2026

AB Ignitis grupe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202621.6521.7021.5521.5521.55-0.46%10,843
Mar 4, 202621.6021.7021.5521.6521.650.23%7,079
Mar 3, 202621.6021.7021.5521.6021.60-0.23%15,557
Mar 2, 202621.7021.7521.5521.6521.65-0.69%16,209
Feb 27, 202621.9522.0521.6021.8021.80-0.46%42,119
Feb 26, 202621.8521.9021.8021.9021.900.23%6,966
Feb 25, 202622.1022.1521.7021.8521.85-1.13%43,105
Feb 24, 202622.2522.2522.0522.1022.10-0.23%22,774
Feb 23, 202622.3022.3022.1522.1522.15-0.45%4,545
Feb 20, 202622.1022.3522.1022.2522.250.45%20,055
Feb 19, 202622.1022.1522.1022.1522.150.23%3,745
Feb 18, 202622.1522.1522.0022.1022.10-0.23%72,487
Feb 17, 202622.2022.2022.1022.1522.15-0.23%49,449
Feb 13, 202622.2022.2522.1522.2022.20-0.22%45,063
Feb 12, 202622.2022.2522.1522.2522.250.23%12,124
Feb 11, 202622.2022.2522.1522.2022.20-42,476
Feb 10, 202622.2022.2522.1022.2022.20-34,424
Feb 9, 202622.2022.3022.1522.2022.200.45%17,900
Feb 6, 202622.0522.2022.0522.1022.10-7,832
Feb 5, 202622.2522.3022.0522.1022.10-0.67%6,313
Feb 4, 202622.2522.3022.1522.2522.25-6,333
Feb 3, 202622.4022.5022.2022.2522.25-0.45%16,621
Feb 2, 202622.3522.5022.3022.3522.35-1.11%24,761
Jan 30, 202622.6022.6522.5522.6022.600.22%9,575
Jan 29, 202622.6022.6522.5522.5522.55-11,059
Jan 28, 202622.6022.6022.5022.5522.55-0.22%12,704
Jan 27, 202622.6522.7022.5022.6022.60-0.44%17,701
Jan 26, 202622.6022.7022.6022.7022.700.44%19,107
Jan 23, 202622.6522.6522.5522.6022.600.22%25,385
Jan 22, 202622.5522.6522.5022.5522.550.45%11,850
Jan 21, 202622.4022.5522.1522.4522.450.22%21,163
Jan 20, 202622.7022.7022.0022.4022.40-1.32%35,611
Jan 19, 202622.7522.8022.5522.7022.70-17,304
Jan 16, 202622.5022.7022.4522.7022.701.11%48,437
Jan 15, 202622.5022.6522.4022.4522.450.67%37,716
Jan 14, 202622.1522.5022.1522.3022.300.68%44,342
Jan 13, 202622.0522.1521.9022.1522.150.68%35,273
Jan 12, 202621.7522.0021.7522.0022.001.38%56,193
Jan 9, 202621.6521.7021.6521.7021.70-7,153
Jan 8, 202621.7021.7021.6021.7021.70-16,640
Jan 7, 202621.7021.7021.5521.7021.70-12,944
Jan 6, 202621.5021.7021.4021.7021.700.93%30,699
Jan 5, 202621.4521.5021.3021.5021.500.23%15,722
Jan 2, 202621.2521.5521.2021.4521.451.18%17,687
Dec 30, 202521.0521.2521.0021.2021.200.71%15,648
Dec 29, 202521.0521.0520.9521.0521.05-13,825
Dec 23, 202520.9521.0520.9021.0521.050.48%18,314
Dec 22, 202520.9521.0020.9020.9520.95-9,912
Dec 19, 202520.9020.9520.8520.9520.950.24%5,851
Dec 18, 202520.9020.9520.8020.9020.90-18,951
Dec 17, 202520.7520.9020.7520.9020.900.72%15,076
Dec 16, 202520.7020.7520.6520.7520.750.24%24,703
Dec 15, 202520.7020.7020.6520.7020.70-10,309
Dec 12, 202520.6520.7020.6520.7020.700.24%3,141
Dec 11, 202520.7020.7020.6020.6520.65-19,326
Dec 10, 202520.6020.7520.6020.6520.65-55,670
Dec 9, 202520.6020.7520.6020.6520.650.24%28,639
Dec 8, 202520.7020.7020.6020.6020.60-0.48%8,006
Dec 5, 202520.6020.7020.6020.7020.700.49%4,982
Dec 4, 202520.6520.6520.5020.6020.60-22,648
Dec 3, 202520.6520.7020.6020.6020.60-0.24%15,185
Dec 2, 202520.7020.7520.6020.6520.65-0.24%15,759
Dec 1, 202520.7020.7520.6520.7020.70-12,503
Nov 28, 202520.7520.8020.6520.7020.70-0.24%15,561
Nov 27, 202520.7520.8020.7020.7520.75-5,801
Nov 26, 202520.7020.8020.6520.7520.750.48%14,762
Nov 25, 202520.7020.7520.6520.6520.65-0.24%8,724
Nov 24, 202520.8020.8020.7020.7020.70-0.48%7,496
Nov 21, 202520.6520.8520.6020.8020.800.73%19,213
Nov 20, 202520.6520.7020.6020.6520.65-6,307
Nov 19, 202520.5520.6520.5520.6520.65-10,489
Nov 18, 202520.7020.7520.6020.6520.65-0.24%9,395
Nov 17, 202520.7020.7520.6520.7020.70-17,020
Nov 14, 202520.7520.8020.7020.7020.70-0.24%10,300
Nov 13, 202520.7020.8020.7020.7520.75-9,021
Nov 12, 202520.8520.9020.7020.7520.75-0.72%24,683
Nov 11, 202520.9020.9020.8020.9020.90-13,759
Nov 10, 202520.9520.9520.8020.9020.90-0.24%21,341
Nov 7, 202521.0021.0020.9020.9520.95-0.24%10,107
Nov 6, 202521.0021.0020.9521.0021.000.24%7,147
Nov 5, 202521.0521.0520.9520.9520.95-3,073
Nov 4, 202521.0521.0520.9520.9520.95-0.48%6,983
Nov 3, 202520.9521.0520.9021.0521.050.48%22,193
Oct 31, 202521.0021.0520.9020.9520.95-0.48%14,368
Oct 30, 202521.0021.0521.0021.0521.050.24%5,828
Oct 29, 202521.0521.1021.0021.0021.00-0.24%5,322
Oct 28, 202521.1021.1021.0021.0521.05-11,638
Oct 27, 202521.0021.1020.9521.0521.050.48%14,410
Oct 24, 202521.0021.0020.9020.9520.95-6,687
Oct 23, 202520.9021.0020.9020.9520.950.48%7,807
Oct 22, 202521.0021.0020.8520.8520.85-0.71%9,537
Oct 21, 202520.8521.0020.8521.0021.000.48%5,092
Oct 20, 202521.0021.0520.8520.9020.90-0.48%12,922
Oct 17, 202521.1021.1520.9521.0021.00-0.71%20,631
Oct 16, 202521.0021.1520.9521.1521.150.95%15,710
Oct 15, 202520.8521.0020.8520.9520.950.48%15,763
Oct 14, 202520.8020.9520.7520.8520.850.24%31,073
Oct 13, 202520.8520.8520.7520.8020.80-0.24%6,201
Oct 10, 202520.8520.8520.7520.8520.85-13,041
Oct 9, 202520.8520.8520.7520.8520.850.24%11,623