Skip to main content
AB Kauno Energija (VSE:KNR1L)
Lithuania flag Lithuania · Delayed Price · Currency is EUR
2.040
0.00 (0.00%)
At close: Apr 28, 2026

AB Kauno Energija Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.042.042.042.042.04-150
Apr 24, 20262.042.082.042.042.04-0.97%355
Apr 23, 20262.022.062.022.062.065.10%23
Apr 21, 20262.002.001.961.961.96-3.92%62
Apr 20, 20262.002.042.002.042.042.00%362
Apr 17, 20262.002.002.002.002.00-361
Apr 16, 20262.002.001.982.002.00-110
Apr 15, 20262.002.002.002.002.00-2,149
Apr 14, 20261.962.001.962.002.002.56%507
Apr 13, 20261.951.951.941.951.95-1,956
Apr 10, 20261.951.951.951.951.95-5
Apr 9, 20261.901.951.901.951.952.63%1,229
Apr 8, 20261.801.901.801.901.90-112
Apr 7, 20261.891.901.891.901.900.53%256
Apr 2, 20261.801.891.801.891.895.00%100
Apr 1, 20261.901.901.701.801.80-5.26%774
Mar 31, 20261.781.901.781.901.906.74%1,192
Mar 30, 20261.901.901.781.781.78-6.32%858
Mar 27, 20261.921.921.901.901.90-44
Mar 26, 20261.911.931.901.901.90-2.06%232
Mar 25, 20261.951.951.941.941.94-0.51%165
Mar 24, 20261.951.951.951.951.95-100
Mar 23, 20261.951.951.951.951.95-0.51%300
Mar 20, 20261.961.961.941.961.96-52
Mar 19, 20261.961.961.961.961.960.51%9
Mar 17, 20261.961.961.951.951.95-0.51%100
Mar 16, 20261.961.961.961.961.96-102
Mar 13, 20261.961.961.961.961.96-3
Mar 12, 20261.981.981.961.961.96-1.01%179
Mar 10, 20261.981.981.961.981.98-92
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