Skip to main content
AB Kauno Energija (VSE:KNR1L)
Lithuania flag Lithuania · Delayed Price · Currency is EUR
1.980
0.00 (0.00%)
At close: Mar 9, 2026

AB Kauno Energija Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.981.981.981.981.98-444
Mar 6, 20262.002.001.981.981.98-1.00%131
Mar 5, 20262.102.142.002.002.00-5.66%3,542
Mar 4, 20262.122.122.102.122.12-1.85%21
Mar 3, 20262.162.162.102.162.16-521
Mar 2, 20262.102.162.102.162.164.85%1,596
Feb 27, 20262.062.062.042.062.06-110
Feb 25, 20262.062.062.062.062.06-5
Feb 24, 20262.062.062.062.062.06-1
Feb 23, 20262.022.101.982.062.061.98%193
Feb 20, 20262.062.061.982.022.02-2.88%2,957
Feb 19, 20262.042.082.042.082.080.97%74
Feb 18, 20262.062.062.062.062.06-7
Feb 17, 20262.062.062.042.062.060.98%99
Feb 13, 20261.982.041.982.042.04-36
Feb 12, 20262.062.062.042.042.04-21
Feb 11, 20262.062.061.982.042.043.03%31
Feb 10, 20261.972.081.941.981.98-3.88%440
Feb 9, 20261.942.061.942.062.066.74%16
Feb 6, 20262.062.101.931.931.93-7.21%232
Feb 5, 20262.082.082.082.082.08-117
Feb 4, 20262.142.142.082.082.084.52%111
Feb 3, 20262.002.041.981.991.99-7.87%164
Feb 2, 20262.102.162.102.162.162.86%635
Jan 30, 20262.082.102.082.102.10-36
Jan 29, 20262.022.102.002.102.10-3.67%25
Jan 28, 20262.002.181.982.182.189.00%1,624
Jan 27, 20262.002.042.002.002.00-243
Jan 26, 20262.022.022.002.002.00-1.96%10
Jan 23, 20261.972.041.962.042.043.55%463
Jan 22, 20261.971.971.971.971.97-5
Jan 21, 20261.831.971.831.971.97-1.50%236
Jan 20, 20261.992.001.992.002.001.52%85
Jan 19, 20262.002.001.971.971.97-1.50%580
Jan 16, 20261.902.101.902.002.005.26%677
Jan 15, 20262.002.001.901.901.90-5.00%118
Jan 14, 20261.892.101.892.002.005.26%145
Jan 13, 20261.861.901.841.901.903.83%54
Jan 12, 20261.821.901.821.831.83-3.68%60
Jan 9, 20261.851.931.851.901.902.15%126
Jan 7, 20261.861.861.861.861.86-1
Jan 5, 20261.901.951.861.861.86-2.11%567
Jan 2, 20261.901.901.901.901.90-313
Dec 30, 20251.841.901.841.901.903.83%1,886
Dec 29, 20251.821.831.821.831.830.55%95
Dec 23, 20251.821.821.821.821.82-2
Dec 22, 20251.821.821.821.821.82-50
Dec 18, 20251.751.821.751.821.82-10
Dec 16, 20251.821.821.821.821.82-0.55%152
Dec 15, 20251.821.831.821.831.830.55%32
Dec 12, 20251.821.821.821.821.82-40
Dec 11, 20251.821.821.821.821.820.55%10
Dec 10, 20251.821.821.741.811.813.43%122
Dec 9, 20251.831.831.751.751.75-4.37%739
Dec 8, 20251.831.831.831.831.83-2
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