Skip to main content
AB Ignitis grupe (VSE:IGN1L)
Lithuania flag Lithuania · Delayed Price · Currency is EUR
20.70
+0.10 (0.49%)
At close: Dec 5, 2025

AB Ignitis grupe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 202520.9020.9020.7520.8020.80-0.24%12,286
Oct 7, 202520.9021.0020.8520.8520.85-16,341
Oct 6, 202520.7020.9020.6520.8520.850.97%22,970
Oct 3, 202520.6520.7020.6020.6520.65-14,196
Oct 2, 202520.5520.6520.5020.6520.650.49%11,033
Oct 1, 202520.5520.6020.5020.5520.550.24%9,069
Sep 30, 202520.5520.6020.5020.5020.50-8,653
Sep 29, 202520.5520.5520.4520.5020.50-10,704
Sep 26, 202520.5520.6020.5020.5020.50-10,260
Sep 25, 202520.5020.6020.4520.5020.50-0.24%11,308
Sep 24, 202520.6020.6520.4520.5520.55-49,675
Sep 23, 202520.7020.7020.5020.5520.55-2.84%42,525
Sep 22, 202521.1021.2021.0521.1520.470.48%21,497
Sep 19, 202521.0021.1020.9521.0520.370.24%13,865
Sep 18, 202520.9521.0020.9021.0020.320.72%11,567
Sep 17, 202521.0521.1020.8520.8520.18-0.95%20,069
Sep 16, 202521.1521.1521.0021.0520.37-0.24%24,894
Sep 15, 202521.1521.2021.1021.1020.42-0.24%21,998
Sep 12, 202521.1021.1521.0021.1520.470.24%15,309
Sep 11, 202521.2021.2021.0021.1020.42-0.47%16,711
Sep 10, 202521.2521.2521.1521.2020.52-10,420
Sep 9, 202521.2021.2521.1521.2020.52-10,895
Sep 8, 202521.2521.2521.1521.2020.52-9,620
Sep 5, 202521.2521.3021.2021.2020.52-13,296
Sep 4, 202521.2021.2521.2021.2020.52-0.24%19,443
Sep 3, 202521.2021.2521.1521.2520.560.24%13,117
Sep 2, 202521.3021.3021.2021.2020.52-0.47%8,046
Sep 1, 202521.4021.4021.2521.3020.61-0.23%11,212
Aug 29, 202521.3521.4021.2021.3520.66-0.23%25,668
Aug 28, 202521.2521.4521.1521.4020.710.94%59,928
Aug 27, 202521.0521.2521.0021.2020.520.95%36,427
Aug 26, 202521.2021.2021.0021.0020.32-0.94%18,461
Aug 25, 202521.1521.2521.1021.2020.520.47%15,004
Aug 22, 202521.0021.1021.0021.1020.420.48%17,577
Aug 21, 202521.0021.1021.0021.0020.32-20,255
Aug 20, 202521.0021.0520.9521.0020.320.24%5,170
Aug 19, 202520.9021.1020.8520.9520.270.48%49,234
Aug 18, 202520.8520.9520.8020.8520.18-0.24%31,448
Aug 14, 202520.9020.9520.8520.9020.23-23,915
Aug 13, 202520.8021.0520.7520.9020.230.72%40,121
Aug 12, 202520.7520.8020.7020.7520.08-8,265
Aug 11, 202520.6520.8020.6520.7520.080.24%37,994
Aug 8, 202520.7020.7020.6520.7020.030.24%6,396
Aug 7, 202520.7020.7520.6520.6519.98-0.24%18,737
Aug 6, 202520.7520.7520.6520.7020.03-0.24%5,067
Aug 5, 202520.6520.7520.6520.7520.080.24%7,179
Aug 4, 202520.7020.7520.6520.7020.03-8,491
Aug 1, 202520.7020.7020.6520.7020.030.24%6,826
Jul 31, 202520.6020.8020.5520.6519.980.49%24,063
Jul 30, 202520.6020.6520.5520.5519.89-23,772
Jul 29, 202520.6020.6020.5520.5519.89-0.48%11,587
Jul 28, 202520.7020.7020.6020.6519.98-5,843
Jul 25, 202520.6520.6520.6020.6519.98-5,777
Jul 24, 202520.6520.7020.6020.6519.98-5,392
Jul 23, 202520.6520.7020.5520.6519.98-11,881
Jul 22, 202520.6520.7020.6020.6519.98-0.24%4,622
Jul 21, 202520.7020.7020.6520.7020.03-22,313
Jul 18, 202520.7020.7020.6020.7020.03-11,523