Skip to main content
AB Ignitis grupe (VSE:IGN1L)
Lithuania flag Lithuania · Delayed Price · Currency is EUR
21.60
-0.05 (-0.23%)
At close: Apr 28, 2026

AB Ignitis grupe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.6521.6521.5021.6021.60-0.23%10,666
Apr 27, 202621.6521.6521.5521.6521.65-11,244
Apr 24, 202621.6021.6521.6021.6521.650.46%9,347
Apr 23, 202621.6021.6521.5521.5521.55-0.23%7,585
Apr 22, 202621.6021.6521.5521.6021.60-5,050
Apr 21, 202621.7021.7521.5521.6021.60-0.46%13,094
Apr 20, 202621.7021.7021.6521.7021.70-8,170
Apr 17, 202621.6521.7021.6021.7021.700.23%14,933
Apr 16, 202621.5021.6521.4521.6521.650.70%23,656
Apr 15, 202621.4021.5521.3521.5021.500.47%30,266
Apr 14, 202621.3521.4021.3021.4021.400.47%16,516
Apr 13, 202621.4021.4021.2521.3021.30-0.47%12,706
Apr 10, 202621.4021.4021.3521.4021.40-12,124
Apr 9, 202621.4521.4521.3021.4021.40-0.23%5,016
Apr 8, 202621.1521.4521.0521.4521.45-0.46%29,680
Apr 7, 202621.5521.7521.4521.5520.87-45,574
Apr 2, 202621.3521.5521.3021.5520.870.94%20,306
Apr 1, 202621.3521.4021.2521.3520.67-51,112
Mar 31, 202621.3021.4021.2521.3520.67-27,076
Mar 30, 202621.4021.4021.2521.3520.67-0.23%14,818
Mar 27, 202621.3021.4021.3021.4020.720.47%4,656
Mar 26, 202621.5021.5521.2521.3020.62-0.93%29,781
Mar 25, 202621.4021.5021.3521.5020.820.70%7,927
Mar 24, 202621.3521.4021.3021.3520.670.23%6,738
Mar 23, 202621.3521.4021.2521.3020.62-0.23%36,079
Mar 20, 202621.4021.4021.3021.3520.67-0.23%14,214
Mar 19, 202621.3521.4021.3021.4020.720.47%10,001
Mar 18, 202621.4521.4521.3021.3020.62-0.70%21,566
Mar 17, 202621.5021.5521.3521.4520.77-0.23%15,806
Mar 16, 202621.5521.6021.4021.5020.82-20,133
Mar 13, 202621.3521.5521.3021.5020.820.70%12,841
Mar 12, 202621.5021.5021.3021.3520.67-0.47%27,844
Mar 10, 202621.4521.6521.4021.4520.770.23%22,649
Mar 9, 202621.5021.5021.3021.4020.72-0.47%12,621
Mar 6, 202621.5021.6021.4521.5020.82-0.23%16,661
Mar 5, 202621.6521.7021.5521.5520.87-0.46%10,843
Mar 4, 202621.6021.7021.5521.6520.960.23%7,079
Mar 3, 202621.6021.7021.5521.6020.92-0.23%15,557
Mar 2, 202621.7021.7521.5521.6520.96-0.69%17,238
Feb 27, 202621.9522.0521.6021.8021.11-0.46%42,119
Feb 26, 202621.8521.9021.8021.9021.210.23%6,966
Feb 25, 202622.1022.1521.7021.8521.16-1.13%43,105
Feb 24, 202622.2522.2522.0522.1021.40-0.23%22,774
Feb 23, 202622.3022.3022.1522.1521.45-0.45%4,545
Feb 20, 202622.1022.3522.1022.2521.540.45%20,055
Feb 19, 202622.1022.1522.1022.1521.450.23%3,745
Feb 18, 202622.1522.1522.0022.1021.40-0.23%72,487
Feb 17, 202622.2022.2022.1022.1521.45-0.23%49,449
Feb 13, 202622.2022.2522.1522.2021.50-0.22%45,063
Feb 12, 202622.2022.2522.1522.2521.540.23%12,124
Feb 11, 202622.2022.2522.1522.2021.50-42,476
Feb 10, 202622.2022.2522.1022.2021.50-34,424
Feb 9, 202622.2022.3022.1522.2021.500.45%17,900
Feb 6, 202622.0522.2022.0522.1021.40-7,832
Feb 5, 202622.2522.3022.0522.1021.40-0.67%6,313
Feb 4, 202622.2522.3022.1522.2521.54-6,333
Feb 3, 202622.4022.5022.2022.2521.54-0.45%16,621
Feb 2, 202622.3522.5022.3022.3521.64-1.11%24,761
Jan 30, 202622.6022.6522.5522.6021.880.22%9,575
Jan 29, 202622.6022.6522.5522.5521.84-11,059
Jan 28, 202622.6022.6022.5022.5521.84-0.22%12,704
Jan 27, 202622.6522.7022.5022.6021.88-0.44%17,701
Jan 26, 202622.6022.7022.6022.7021.980.44%19,107
Jan 23, 202622.6522.6522.5522.6021.880.22%25,385
Jan 22, 202622.5522.6522.5022.5521.840.45%11,850
Jan 21, 202622.4022.5522.1522.4521.740.22%21,163
Jan 20, 202622.7022.7022.0022.4021.69-1.32%35,611
Jan 19, 202622.7522.8022.5522.7021.98-17,304
Jan 16, 202622.5022.7022.4522.7021.981.11%48,437
Jan 15, 202622.5022.6522.4022.4521.740.67%37,716
Jan 14, 202622.1522.5022.1522.3021.590.68%44,342
Jan 13, 202622.0522.1521.9022.1521.450.68%35,273
Jan 12, 202621.7522.0021.7522.0021.301.38%56,193
Jan 9, 202621.6521.7021.6521.7021.01-7,153
Jan 8, 202621.7021.7021.6021.7021.01-16,640
Jan 7, 202621.7021.7021.5521.7021.01-12,944
Jan 6, 202621.5021.7021.4021.7021.010.93%30,699
Jan 5, 202621.4521.5021.3021.5020.820.23%15,722
Jan 2, 202621.2521.5521.2021.4520.771.18%17,687
Dec 30, 202521.0521.2521.0021.2020.530.71%15,648
Dec 29, 202521.0521.0520.9521.0520.38-13,825
Dec 23, 202520.9521.0520.9021.0520.380.48%18,314
Dec 22, 202520.9521.0020.9020.9520.29-9,912
Dec 19, 202520.9020.9520.8520.9520.290.24%5,851
Dec 18, 202520.9020.9520.8020.9020.24-18,951
Dec 17, 202520.7520.9020.7520.9020.240.72%15,076
Dec 16, 202520.7020.7520.6520.7520.090.24%24,703
Dec 15, 202520.7020.7020.6520.7020.04-10,309
Dec 12, 202520.6520.7020.6520.7020.040.24%3,141
Dec 11, 202520.7020.7020.6020.6520.00-19,326
Dec 10, 202520.6020.7520.6020.6520.00-55,670
Dec 9, 202520.6020.7520.6020.6520.000.24%28,639
Dec 8, 202520.7020.7020.6020.6019.95-0.48%8,006
Dec 5, 202520.6020.7020.6020.7020.040.49%4,982
Dec 4, 202520.6520.6520.5020.6019.95-22,648
Dec 3, 202520.6520.7020.6020.6019.95-0.24%15,185
Dec 2, 202520.7020.7520.6020.6520.00-0.24%15,759
Dec 1, 202520.7020.7520.6520.7020.04-12,503
Nov 28, 202520.7520.8020.6520.7020.04-0.24%15,561
Nov 27, 202520.7520.8020.7020.7520.09-5,801