Vilnius - Delayed Quote EUR

AB Ignitis grupe (IGN1L.VS)

21.30
-0.10
(-0.47%)
At close: 3:59:47 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 20, 202521.4021.4021.2021.3021.3025,981
May 19, 202521.4521.4521.2021.4021.4032,609
May 16, 202521.4021.5021.3521.4021.4024,546
May 15, 202521.2021.4021.1021.4021.4032,409
May 14, 202521.2021.2521.0521.1521.1539,373
May 13, 202521.3021.3021.1521.2521.2512,904
May 12, 202521.3021.4021.2021.2521.2522,421
May 9, 202521.3021.3521.1521.3521.3514,357
May 8, 202521.2521.4021.1021.2521.2518,097
May 7, 202521.2021.4521.1021.1521.1515,738
May 6, 202520.6521.1520.6521.1521.15232,898
May 5, 202520.5520.6020.5020.6020.60225,994
May 2, 202520.5020.5520.4520.5520.55115,043
Apr 30, 202520.5020.5020.4020.5020.5013,502
Apr 29, 202520.4520.5020.4020.5020.508,961
Apr 28, 202520.5020.5520.4020.4520.4520,694
Apr 25, 202520.5020.5520.4020.5020.5017,709
Apr 24, 202520.4520.5020.4020.5020.50199,655
Apr 23, 202520.3520.6020.3520.4020.4020,313
Apr 22, 202520.1020.4020.1020.2520.2552,414
Apr 17, 202520.1020.2020.0020.1020.1024,216
Apr 16, 202520.1520.1520.0020.1020.1042,865
Apr 15, 202520.1520.2020.0520.1520.1526,184
Apr 14, 202520.2020.3020.1020.2020.2023,385
Apr 11, 202520.3520.4020.0020.1020.1070,297
Apr 10, 202520.5020.7020.4020.4020.4042,582
Apr 9, 202520.4520.4520.1020.1020.1021,401
Apr 8, 2025 0.663 Dividend
Apr 8, 202520.1520.6020.1020.5520.5535,799
Apr 7, 202520.8020.8020.0020.6019.9461,659
Apr 4, 202521.1521.2020.8520.9520.2846,263
Apr 3, 202521.1021.2021.0021.1520.4736,385
Apr 2, 202521.1021.2521.1021.2020.5219,874
Apr 1, 202521.0521.3021.0521.2520.5725,215
Mar 31, 202521.2021.2021.2021.2020.52-
Mar 28, 202521.3521.5521.1521.2020.5260,383
Mar 27, 202520.6021.4020.6021.2020.5254,759
Mar 26, 202520.4520.6020.4020.4019.7427,159
Mar 25, 202520.5520.5520.3020.4019.7413,388
Mar 24, 202520.2520.5520.2520.5519.898,550
Mar 21, 202520.3020.4020.2520.3019.659,890
Mar 20, 202520.1520.3520.1520.3019.658,145
Mar 19, 202520.3020.3520.1020.1019.4517,848
Mar 18, 202520.4020.4020.2520.3019.6517,922
Mar 17, 202520.6020.6020.6020.6019.94-
Mar 14, 202520.3520.6020.3520.6019.9412,981
Mar 13, 202520.3520.4020.3020.4019.746,343
Mar 12, 202520.4020.4020.3020.4019.746,441
Mar 10, 202520.3520.6520.1020.4019.7413,327
Mar 7, 202520.4020.4020.4020.4019.74-
Mar 6, 202520.4020.5020.3520.4019.748,361
Mar 5, 202520.1020.5020.1020.4019.7415,560
Mar 4, 202520.4520.4519.9820.0519.4027,365
Mar 3, 202520.8520.9020.4020.5019.8412,868
Feb 28, 202521.0021.0020.7520.8520.188,073
Feb 27, 202521.4021.4020.8520.9520.2830,527
Feb 26, 202521.8521.9021.5021.5520.8624,855
Feb 25, 202521.5521.8521.5021.8521.1513,726
Feb 24, 202521.6021.7521.5521.5520.8617,862
Feb 21, 202521.8021.8021.4021.5020.8115,587
Feb 20, 202522.0522.0521.7521.8021.1014,601
Feb 19, 202522.0522.1521.9522.1021.3910,598
Feb 18, 202522.3022.3021.9522.0521.3421,576
Feb 17, 202522.3022.4022.2522.3521.638,201
Feb 14, 202522.1522.3022.1022.3021.5811,373
Feb 13, 202521.9022.1521.9022.1021.3919,138
Feb 12, 202521.3021.8521.2521.8521.1534,983
Feb 11, 202521.2521.3021.1521.3020.6113,347
Feb 10, 202521.2021.2021.1021.2020.5212,394
Feb 7, 202521.2021.2521.1521.1520.4710,843
Feb 6, 202521.1021.2021.1021.2020.523,382
Feb 5, 202521.0021.1521.0021.1520.4713,742
Feb 4, 202521.0021.0521.0021.0520.374,473
Feb 3, 202521.0021.0520.9521.0020.3230,356
Jan 31, 202521.1021.1521.0021.0520.377,567
Jan 30, 202520.9021.0520.9021.0520.3740,802
Jan 29, 202520.8521.1020.8020.8520.1847,663
Jan 28, 202520.9520.9520.5520.7520.0819,432
Jan 27, 202521.1021.1020.9020.9520.2837,632
Jan 24, 202520.9521.3520.9521.2020.5231,891
Jan 23, 202520.9020.9520.8020.9520.2811,743
Jan 22, 202520.9020.9020.8020.9020.2315,397
Jan 21, 202520.8520.9020.7520.8520.1812,594
Jan 20, 202520.8520.9520.8520.8520.1814,321
Jan 17, 202520.8520.8520.7020.8520.189,043
Jan 16, 202520.6520.9520.6520.8020.1312,029
Jan 15, 202520.3520.6020.3520.6019.9417,354
Jan 14, 202520.4020.4020.2520.3519.7011,718
Jan 13, 202520.3520.4020.2520.4019.7410,015
Jan 10, 202520.1020.3020.1020.2519.6016,895
Jan 9, 202519.9620.1519.9620.1019.4511,310
Jan 8, 202520.0520.1019.9820.0019.3611,115
Jan 7, 202520.2520.2520.0020.1019.458,855
Jan 6, 202520.1020.2520.1020.2519.609,992
Jan 3, 202519.7420.0019.7420.0019.369,395
Jan 2, 202519.5819.7419.5819.7419.105,507
Dec 30, 202419.5819.6019.5619.5818.955,402
Dec 27, 202419.6619.7419.6019.6018.979,209
Dec 23, 202419.7819.8019.6019.6419.019,626
Dec 20, 202419.9419.9419.7819.8019.1612,988
Dec 19, 202419.9020.0519.8819.9419.3017,601
Dec 18, 202419.8420.2019.8420.1019.4534,314
Dec 17, 202419.7419.8819.7019.8419.2016,798
Dec 16, 202419.5619.7419.5419.7219.0951,247
Dec 13, 202419.5019.6019.4819.5818.9517,574
Dec 12, 202419.5019.5419.4619.5018.8714,908
Dec 11, 202419.5619.5619.4419.5018.878,947
Dec 10, 202419.5019.5619.4819.5218.8916,404
Dec 9, 202419.4019.6219.4019.5218.8917,129
Dec 6, 202419.2019.4619.2019.4018.7828,986
Dec 5, 202418.9819.3018.9219.2218.6022,108
Dec 4, 202418.8019.0018.8019.0018.399,054
Dec 3, 202418.8418.8418.7818.8018.195,869
Dec 2, 202418.8818.8818.7818.8018.197,600
Nov 29, 202418.7218.9018.7218.8818.273,950
Nov 28, 202418.9218.9217.0018.7218.1229,651
Nov 27, 202418.9018.9418.9018.9218.318,042
Nov 26, 202418.9818.9818.8818.9018.298,065
Nov 25, 202419.0419.0418.9418.9818.379,119
Nov 22, 202419.0019.1018.9419.0418.4317,201
Nov 21, 202419.0219.0619.0019.0018.397,409
Nov 20, 202419.0019.0619.0019.0218.414,444
Nov 19, 202419.0619.0618.9419.0018.3911,437
Nov 18, 202419.1419.1418.9819.0618.4512,341
Nov 15, 202419.1419.1619.0819.1418.5211,156
Nov 14, 202419.1419.2019.0819.1218.5017,973
Nov 13, 202419.1619.2219.0019.1018.4915,496
Nov 12, 202419.1019.1419.1019.1218.503,574
Nov 11, 202419.1219.1419.0619.1018.4911,340
Nov 8, 202419.1619.1819.1019.1418.524,098
Nov 7, 202419.1819.1819.1419.1618.543,086
Nov 6, 202419.1819.2419.1419.1818.567,288
Nov 5, 202419.2019.2219.1219.1618.545,385
Nov 4, 202419.2819.2819.1819.2018.588,013
Oct 31, 202419.2819.3019.2419.2818.662,037
Oct 30, 202419.3419.3419.2019.3018.6813,115
Oct 29, 202419.2419.3819.2419.3418.7213,498
Oct 28, 202419.3819.3819.3419.3618.745,917
Oct 25, 202419.3819.3819.3419.3818.765,634
Oct 24, 202419.3819.4019.3619.3818.764,340
Oct 23, 202419.3819.3819.3419.3818.762,448
Oct 22, 202419.2819.3819.2819.3818.769,022
Oct 21, 202419.1819.4019.1619.3018.6817,528
Oct 18, 202419.2019.2019.1619.2018.582,674
Oct 17, 202419.1819.2019.1619.2018.584,354
Oct 16, 202419.0819.1819.0419.1618.5411,119
Oct 15, 202419.0419.1019.0019.0618.4510,713
Oct 14, 202419.0019.1018.9219.0418.439,522
Oct 11, 202418.8018.9618.7818.9618.3523,600
Oct 10, 202418.7818.8018.7618.8018.195,943
Oct 9, 202418.8018.8018.7618.7818.186,155
Oct 8, 202418.8018.8018.7618.8018.195,855
Oct 7, 202418.8018.8018.7418.7818.189,476
Oct 4, 202418.6618.8018.6418.7618.1612,625
Oct 3, 202418.6618.7018.6218.6218.027,073
Oct 2, 202418.7018.7018.6218.6818.086,905
Oct 1, 202418.8018.8018.7018.7018.106,695
Sep 30, 202418.7618.8218.7618.7818.185,727
Sep 27, 202418.8418.9018.7618.7618.1613,709
Sep 26, 202418.6018.8818.5818.8618.2515,520
Sep 25, 202418.5218.6018.5018.6018.007,870
Sep 24, 2024 0.663 Dividend
Sep 24, 202418.4418.6018.4418.5217.9220,816
Sep 23, 202419.0819.1019.0019.0217.7718,104
Sep 20, 202419.1619.1619.0419.1017.846,462
Sep 19, 202419.1619.2019.1219.1617.9011,742
Sep 18, 202419.0419.1419.0419.1417.8813,079
Sep 17, 202418.9219.0618.9019.0217.7714,965
Sep 16, 202418.8218.9418.8018.9217.6715,295
Sep 13, 202418.8018.8418.7618.8017.5618,543
Sep 12, 202418.6818.8218.6618.8217.5820,138
Sep 11, 202418.6818.6818.6418.6817.459,246
Sep 10, 202418.6218.6818.6018.6817.4515,780
Sep 9, 202418.6218.6418.5818.6217.3910,839
Sep 6, 202418.6018.6818.5818.6217.396,782
Sep 5, 202418.5218.6018.5018.6017.376,056
Sep 4, 202418.4818.5218.4618.5217.307,030
Sep 3, 202418.5418.5418.5018.5417.327,726
Sep 2, 202418.5018.5418.4618.5417.324,945
Aug 30, 202418.4818.5418.3618.4817.266,875
Aug 29, 202418.4418.5018.4018.5017.289,976
Aug 28, 202418.4018.4418.3818.4217.2111,555
Aug 27, 202418.5218.5218.3818.4217.2118,112
Aug 26, 202418.5018.5418.4818.5417.324,935
Aug 23, 202418.4618.5018.4418.5017.2813,311
Aug 22, 202418.5218.5218.4218.4617.2419,108
Aug 21, 202418.5418.5418.4618.5217.307,388
Aug 20, 202418.4618.5618.4618.5417.3217,670
Aug 19, 202418.4218.5018.3818.4617.2410,043
Aug 16, 202418.2818.4418.2418.4217.2120,223
Aug 14, 202418.2418.3418.2218.2817.0746,528
Aug 13, 202418.2818.2818.2218.2417.0425,089
Aug 12, 202418.3018.3218.2618.2817.0717,811
Aug 9, 202418.3018.4418.3018.3617.1512,400
Aug 8, 202418.3618.3618.2618.3017.098,237
Aug 7, 202418.4018.4818.3818.4017.196,715
Aug 6, 202418.3018.3818.3018.3617.1514,218
Aug 5, 202418.5418.5418.1618.1816.9829,569
Aug 2, 202418.7218.7418.6618.6817.4512,457
Aug 1, 202418.7018.7818.6818.7217.4913,543
Jul 31, 202418.7018.7818.6618.7017.477,056
Jul 30, 202418.6618.7418.6618.7017.4711,122
Jul 29, 202418.7018.7018.6218.6617.435,132
Jul 26, 202418.7418.7618.6618.6817.456,659
Jul 25, 202418.8018.8418.6818.6817.456,781
Jul 24, 202418.8418.8618.7618.7617.524,110
Jul 23, 202418.8618.8818.8218.8417.602,788
Jul 22, 202418.8618.8818.7618.8417.603,482
Jul 19, 202418.7218.9018.6618.9017.6512,497
Jul 18, 202418.7218.7418.6418.7217.491,734
Jul 17, 202418.6418.7418.5818.7217.4918,658
Jul 16, 202418.6018.6418.5818.6417.413,554
Jul 15, 202418.7218.7618.5818.6017.378,561
Jul 12, 202418.6618.7618.6018.7017.477,483
Jul 11, 202418.6418.6618.6018.6417.413,055
Jul 10, 202418.6418.6618.6018.6417.416,278
Jul 9, 202418.6618.6618.5818.6017.374,849
Jul 8, 202418.6818.7018.6018.6617.436,151
Jul 5, 202418.5018.7218.4818.6417.416,797
Jul 4, 202418.3418.5618.3218.5417.324,832
Jul 3, 202418.2618.3218.2018.3217.1111,071
Jul 2, 202418.3018.3018.2018.2617.0613,282
Jul 1, 202418.4418.4618.2818.3017.096,361
Jun 28, 202418.3418.4018.3018.4017.1914,084
Jun 27, 202418.3218.3618.2818.3617.1523,432
Jun 26, 202418.3818.3818.3018.3417.1318,785
Jun 25, 202418.5018.5018.4418.4817.2612,678
Jun 21, 202418.5418.6018.4618.4817.2611,155
Jun 20, 202418.6418.6418.5018.5217.3020,060
Jun 19, 202418.8418.8818.6218.6617.4315,685
Jun 18, 202418.8418.9018.8218.9017.659,748
Jun 17, 202418.9218.9218.7818.9017.656,856
Jun 14, 202418.8818.9618.8418.9017.6526,557
Jun 13, 202418.9218.9418.8618.8817.646,398
Jun 12, 202418.8018.9418.7818.9217.6712,385
Jun 11, 202418.7618.8018.7218.7817.5428,082
Jun 10, 202418.8818.8818.7018.7417.5021,072
Jun 7, 202418.8018.9618.8018.9017.6516,080
Jun 6, 202418.6018.9018.6018.7817.5415,116
Jun 5, 202418.3818.5418.3618.5017.2811,618
Jun 4, 202418.2818.4418.2818.3417.137,096
Jun 3, 202418.1418.3018.1418.2617.069,736
May 31, 202418.0618.2218.0418.1816.9817,277
May 30, 202418.0418.0618.0018.0416.854,860
May 29, 202418.0018.0618.0018.0416.855,583
May 28, 202417.9818.0217.9618.0016.819,062
May 27, 202417.9818.0017.9618.0016.8113,966
May 24, 202418.0818.0818.0018.0216.8314,942
May 23, 202418.0618.1018.0218.0616.879,785
May 22, 202418.0618.1017.9618.0216.8314,495
May 21, 202418.2018.2018.0018.0216.8326,416
May 20, 202418.2618.2818.1618.1616.9614,362

Related Tickers

EOAN.DE E.ON SE
15.28
+1.66%
 
RN4.SG REN-Redes Energeticas Nacionais Sgps SA
2.7750
-2.46%
 
EAM.SG A2A SpA
2.1980
+1.95%
 
EBK.DE EnBW Energie Baden-Württemberg AG
71.40
-0.56%
 
SSEZY SSE plc
24.36
+2.01%
 
MYTHY Metlen Energy & Metals S.A.
50.59
0.00%
 
0HA0.IL RWE Aktiengesellschaft
33.24
+3.15%
 
YU.L Yü Group PLC
1,622.00
-1.10%
 
TEP.L Telecom Plus Plc
2,020.00
+0.25%
 
ACE.MI ACEA S.p.A.
21.36
+0.76%