AB KN Energies (VSE:KNE1L)
Lithuania
· Delayed Price · Currency is EUR 0.403
+0.011 (2.81%)
At close: Dec 5, 2025
AB KN Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 2.81% | 310,034 |
| Dec 4, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 3.16% | 310,395 |
| Dec 3, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 5.56% | 312,114 |
| Dec 2, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 2.56% | 105,764 |
| Dec 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 70,793 |
| Nov 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.15% | 160,861 |
| Nov 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.29% | 56,459 |
| Nov 26, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.46% | 72,366 |
| Nov 25, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.88% | 20,871 |
| Nov 24, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | -0.87% | 103,398 |
| Nov 21, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 208,614 |
| Nov 20, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 0.29% | 301,978 |
| Nov 19, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 2.40% | 188,361 |
| Nov 18, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.60% | 23,925 |
| Nov 17, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 1.82% | 94,973 |
| Nov 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.30% | 56,721 |
| Nov 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.30% | 18,309 |
| Nov 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.23% | 47,321 |
| Nov 11, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 0.31% | 39,191 |
| Nov 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31% | 36,126 |
| Nov 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.31% | 16,568 |
| Nov 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.62% | 22,053 |
| Nov 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.31% | 3,684 |
| Nov 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31% | 5,651 |
| Nov 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31% | 18,492 |
| Oct 31, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 7,959 |
| Oct 30, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 9,390 |
| Oct 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 18,961 |
| Oct 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31% | 8,492 |
| Oct 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 29,663 |
| Oct 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31% | 44,584 |
| Oct 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.63% | 70,003 |
| Oct 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31% | 42,021 |
| Oct 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.93% | 50,141 |
| Oct 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.31% | 54,374 |
| Oct 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.31% | 11,090 |
| Oct 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.89% | 46,175 |
| Oct 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.93% | 31,080 |
| Oct 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 37,774 |
| Oct 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.62% | 43,262 |
| Oct 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 23,465 |
| Oct 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31% | 73,793 |
| Oct 8, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 0.31% | 128,700 |
| Oct 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.63% | 47,515 |
| Oct 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.27% | 89,515 |
| Oct 3, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 0.32% | 17,610 |
| Oct 2, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 32,665 |
| Oct 1, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 17,577 |
| Sep 30, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.95% | 20,809 |
| Sep 29, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 12,270 |
| Sep 26, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.63% | 58,655 |
| Sep 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 21,070 |
| Sep 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.31% | 9,316 |
| Sep 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 19,749 |
| Sep 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.31% | 11,788 |
| Sep 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 19,346 |
| Sep 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 26,814 |
| Sep 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31% | 70,657 |
| Sep 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.27% | 107,058 |
| Sep 15, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 0.64% | 10,867 |
| Sep 12, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.32% | 46,211 |
| Sep 11, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 0.32% | 10,385 |
| Sep 10, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.57% | 48,250 |
| Sep 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.31% | 15,484 |
| Sep 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31% | 8,095 |
| Sep 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.31% | 46,056 |
| Sep 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.27% | 59,459 |
| Sep 3, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -0.63% | 57,124 |
| Sep 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.85% | 178,520 |
| Sep 1, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 1.25% | 61,570 |
| Aug 29, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 2.24% | 242,936 |
| Aug 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.97% | 64,470 |
| Aug 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 15,638 |
| Aug 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 41,574 |
| Aug 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.64% | 64,055 |
| Aug 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 4.35% | 201,215 |
| Aug 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.34% | 43,732 |
| Aug 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.34% | 38,186 |
| Aug 19, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.37% | 113,214 |
| Aug 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.34% | 5,277 |
| Aug 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 21,786 |
| Aug 13, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 10,449 |
| Aug 12, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.34% | 32,917 |
| Aug 11, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 13,976 |
| Aug 8, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 3,390 |
| Aug 7, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 10,859 |
| Aug 6, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -0.34% | 30,451 |
| Aug 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 13,318 |
| Aug 4, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 0.34% | 38,852 |
| Aug 1, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 0.34% | 12,361 |
| Jul 31, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 16,596 |
| Jul 30, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 130,705 |
| Jul 29, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.34% | 101,823 |
| Jul 28, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 0.68% | 31,742 |
| Jul 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.34% | 24,736 |
| Jul 24, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 0.34% | 13,010 |
| Jul 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.03% | 17,374 |
| Jul 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.02% | 35,843 |
| Jul 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.34% | 9,582 |
| Jul 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | 42,223 |