Skip to main content
AB Kauno Energija (VSE:KNR1L)
Lithuania flag Lithuania · Delayed Price · Currency is EUR
1.800
+0.080 (4.65%)
At close: Dec 4, 2025

AB Kauno Energija Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.831.831.831.831.831.67%1
Dec 4, 20251.731.831.731.801.804.65%50
Dec 3, 20251.731.731.721.721.720.58%20
Dec 1, 20251.721.841.711.711.71-3.93%2,035
Nov 28, 20251.791.791.781.781.78-0.56%22
Nov 25, 20251.791.791.791.791.795.29%1
Nov 24, 20251.701.701.701.701.70-5.03%8
Nov 21, 20251.791.791.791.791.79-16
Nov 20, 20251.761.791.601.791.79-0.56%2,006
Nov 19, 20251.801.801.801.801.802.86%7
Nov 18, 20251.801.801.751.751.75-4.89%20
Nov 17, 20251.841.841.841.841.84-54
Nov 14, 20251.841.841.841.841.84-1
Nov 12, 20251.801.841.801.841.842.22%45
Nov 11, 20251.801.801.801.801.80-10
Nov 10, 20251.771.801.771.801.802.86%140
Nov 7, 20251.771.771.751.751.75-4.89%575
Nov 5, 20251.841.841.801.841.84-9
Nov 4, 20251.841.841.841.841.84-11
Nov 3, 20251.841.841.841.841.84-99
Oct 31, 20251.841.841.841.841.84-0.54%300
Oct 30, 20251.851.851.851.851.85-406
Oct 29, 20251.841.851.841.851.852.78%87
Oct 28, 20251.831.851.801.801.800.56%1,313
Oct 27, 20251.791.791.791.791.79-0.56%14
Oct 24, 20251.801.801.801.801.801.12%1
Oct 23, 20251.801.801.781.781.78-5
Oct 22, 20251.781.781.781.781.78-1.11%10
Oct 15, 20251.791.801.791.801.801.12%338
Oct 14, 20251.801.801.781.781.781.14%25
Oct 10, 20251.771.771.761.761.76-2.22%95
Oct 9, 20251.801.801.801.801.802.86%325
Oct 8, 20251.751.751.751.751.75-2.78%50
Oct 7, 20251.801.801.801.801.80-1
Oct 6, 20251.751.801.751.801.802.86%49
Oct 3, 20251.821.831.751.751.75-445
Oct 2, 20251.781.821.731.751.75-4.37%70
Oct 1, 20251.831.851.831.831.83-533
Sep 30, 20251.841.841.831.831.832.81%14
Sep 29, 20251.841.841.781.781.78-3.26%49
Sep 26, 20251.841.841.841.841.84-0.54%1
Sep 25, 20251.841.851.841.851.850.54%50
Sep 24, 20251.801.841.781.841.84-36
Sep 23, 20251.851.851.841.841.84-0.54%32
Sep 19, 20251.851.851.851.851.85-638
Sep 18, 20251.851.851.851.851.852.78%34
Sep 17, 20251.851.851.801.801.80-2.70%14
Sep 16, 20251.851.851.851.851.85-500
Sep 15, 20251.851.851.851.851.85-5.13%184
Sep 12, 20251.951.951.951.951.959.55%30
Sep 11, 20251.781.781.781.781.78-8.72%10
Sep 10, 20251.781.951.781.951.95-4
Sep 9, 20251.951.951.951.951.95-4
Sep 8, 20251.951.951.951.951.95-240
Sep 3, 20251.751.951.751.951.9510.80%5,300
Sep 2, 20251.761.761.761.761.76-36
Sep 1, 20251.711.761.601.761.76-1.12%543
Aug 29, 20251.781.781.781.781.78-1.11%104
Aug 28, 20251.681.801.681.801.801.12%111
Aug 27, 20251.721.781.721.781.78-1.11%105
Aug 26, 20251.691.801.691.801.808.43%4,254
Aug 25, 20251.621.661.621.661.660.61%19
Aug 22, 20251.651.651.651.651.65-164
Aug 21, 20251.661.661.651.651.65-0.60%25
Aug 20, 20251.661.661.661.661.663.75%1
Aug 19, 20251.601.601.601.601.60-3.61%69
Aug 18, 20251.661.661.661.661.662.47%1
Aug 14, 20251.641.641.621.621.62-3.57%150
Aug 12, 20251.681.681.681.681.68-39
Aug 11, 20251.681.681.681.681.683.70%15
Aug 8, 20251.621.621.621.621.62-101
Aug 7, 20251.641.681.621.621.62-3.57%105
Aug 6, 20251.661.691.661.681.68-0.59%246
Aug 5, 20251.681.691.681.691.69-141
Aug 4, 20251.671.691.671.691.691.81%25
Aug 1, 20251.761.761.661.661.66-6.74%4
Jul 31, 20251.661.781.661.781.78-60
Jul 22, 20251.601.781.601.781.78-9
Jul 17, 20251.801.801.781.781.78-1.11%31
Jul 16, 20251.801.801.801.801.80-34
Jul 15, 20251.661.801.661.801.808.43%3,190
Jul 14, 20251.661.661.661.661.66-11
Jul 11, 20251.651.661.651.661.66-40
Jul 10, 20251.641.661.641.661.660.61%17
Jul 9, 20251.581.651.511.651.654.43%3,765
Jul 8, 20251.681.681.581.581.58-7.06%156
Jul 7, 20251.551.701.551.701.7011.84%152
Jul 4, 20251.791.791.521.521.521.33%30
Jul 3, 20251.801.801.501.501.50-16.67%2,044
Jul 2, 20251.811.811.801.801.80-36
Jul 1, 20251.801.801.781.801.80-10,812
Jun 30, 20251.661.801.641.801.808.43%783
Jun 27, 20251.661.661.661.661.667.79%1
Jun 26, 20251.651.651.541.541.54-6.67%1,165
Jun 25, 20251.651.651.651.651.650.61%2
Jun 23, 20251.561.641.531.641.645.13%6,988
Jun 20, 20251.581.581.561.561.56-4.29%342
Jun 19, 20251.631.631.631.631.63-7
Jun 17, 20251.631.631.631.631.63-90
Jun 16, 20251.631.631.631.631.63-0.61%81