Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Vilnius - Delayed Quote EUR

AB Kauno Energija (KNR1L.VS)

0.9750

+0.0300

+(3.17%)

At close: 3:45:17 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	0.9500	0.9750	0.9500	0.9750	0.9750	457
Feb 21, 2025	0.9450	0.9450	0.9450	0.9450	0.9450	-
Feb 20, 2025	0.9450	0.9450	0.9450	0.9450	0.9450	4
Feb 19, 2025	0.9600	0.9600	0.9600	0.9600	0.9600	-
Feb 18, 2025	0.9500	0.9600	0.9500	0.9600	0.9600	7
Feb 17, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	-
Feb 14, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	320
Feb 13, 2025	0.9600	0.9600	0.9600	0.9600	0.9600	22
Feb 12, 2025	0.9600	0.9600	0.9600	0.9600	0.9600	3
Feb 11, 2025	0.9600	0.9600	0.9500	0.9500	0.9500	260
Feb 10, 2025	0.9700	0.9700	0.9700	0.9700	0.9700	9
Feb 7, 2025	0.9600	0.9700	0.9400	0.9400	0.9400	194
Feb 6, 2025	0.9400	0.9550	0.9400	0.9550	0.9550	101
Feb 5, 2025	0.9400	0.9600	0.9400	0.9600	0.9600	92
Feb 4, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	2
Feb 3, 2025	0.9600	0.9600	0.9600	0.9600	0.9600	63
Jan 31, 2025	0.9700	0.9700	0.9400	0.9400	0.9400	11
Jan 30, 2025	0.9650	0.9650	0.9400	0.9400	0.9400	512
Jan 29, 2025	0.9500	0.9700	0.9500	0.9700	0.9700	1,981
Jan 28, 2025	0.9250	0.9500	0.9250	0.9400	0.9400	13,924
Jan 27, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	291
Jan 24, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	103
Jan 23, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	106
Jan 22, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	115
Jan 21, 2025	0.9150	0.9150	0.9150	0.9150	0.9150	15
Jan 20, 2025	0.9200	0.9200	0.9150	0.9200	0.9200	145
Jan 17, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	2
Jan 16, 2025	0.9250	0.9250	0.9250	0.9250	0.9250	35
Jan 15, 2025	0.9250	0.9250	0.9250	0.9250	0.9250	55
Jan 14, 2025	0.9250	0.9250	0.9250	0.9250	0.9250	30
Jan 13, 2025	0.9300	0.9300	0.9200	0.9250	0.9250	126
Jan 10, 2025	0.9150	0.9250	0.9100	0.9100	0.9100	1,134
Jan 9, 2025	0.9300	0.9300	0.9300	0.9300	0.9300	10
Jan 8, 2025	0.9150	0.9200	0.9150	0.9200	0.9200	1,027
Jan 7, 2025	0.9300	0.9300	0.9300	0.9300	0.9300	2
Jan 6, 2025	0.9200	0.9300	0.9200	0.9300	0.9300	150
Jan 3, 2025	0.9300	0.9300	0.9300	0.9300	0.9300	700
Jan 2, 2025	0.9300	0.9300	0.9300	0.9300	0.9300	-
Dec 30, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	10
Dec 27, 2024	0.9150	0.9300	0.9150	0.9300	0.9300	76
Dec 23, 2024	0.9150	0.9150	0.9150	0.9150	0.9150	176
Dec 20, 2024	0.9300	0.9300	0.9150	0.9300	0.9300	270
Dec 19, 2024	0.9200	0.9300	0.9200	0.9300	0.9300	2,520
Dec 18, 2024	0.9150	0.9150	0.9150	0.9150	0.9150	-
Dec 17, 2024	0.9150	0.9150	0.9150	0.9150	0.9150	200
Dec 16, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	34
Dec 13, 2024	0.9300	0.9300	0.9250	0.9300	0.9300	16
Dec 12, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	5
Dec 11, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Dec 10, 2024	0.9200	0.9300	0.9200	0.9300	0.9300	200
Dec 9, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Dec 6, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	11
Dec 5, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	100
Dec 4, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	302
Dec 3, 2024	0.9300	0.9300	0.9150	0.9150	0.9150	1,008
Dec 2, 2024	0.9250	0.9500	0.9150	0.9150	0.9150	121
Nov 29, 2024	0.9200	0.9250	0.9150	0.9150	0.9150	59
Nov 28, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
Nov 27, 2024	0.9300	0.9300	0.9250	0.9250	0.9250	30
Nov 26, 2024	0.9200	0.9300	0.9200	0.9300	0.9300	163
Nov 25, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	139
Nov 22, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Nov 21, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	10,002
Nov 20, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Nov 19, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Nov 18, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	25
Nov 15, 2024	0.9300	0.9300	0.9150	0.9150	0.9150	878
Nov 14, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Nov 13, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Nov 12, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	80
Nov 11, 2024	0.9300	0.9300	0.9200	0.9300	0.9300	31
Nov 8, 2024	0.9300	0.9300	0.9150	0.9150	0.9150	6
Nov 7, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	15
Nov 6, 2024	0.9300	0.9300	0.9200	0.9300	0.9300	454
Nov 5, 2024	0.9300	0.9500	0.9300	0.9300	0.9300	149
Nov 4, 2024	0.9500	0.9500	0.9300	0.9300	0.9300	114
Oct 31, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	104
Oct 30, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Oct 29, 2024	0.9500	0.9500	0.9300	0.9300	0.9300	119
Oct 28, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	1
Oct 25, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	18
Oct 24, 2024	0.9500	0.9500	0.9300	0.9300	0.9300	110
Oct 23, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	8
Oct 22, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	23
Oct 21, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	24
Oct 18, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	50
Oct 17, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	220
Oct 16, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	52
Oct 15, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	2
Oct 14, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	110
Oct 11, 2024	0.9400	0.9500	0.9400	0.9500	0.9500	70
Oct 10, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	11
Oct 9, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	63
Oct 8, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	100
Oct 7, 2024	0.9300	0.9400	0.9300	0.9400	0.9400	652
Oct 4, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	87
Oct 3, 2024	0.9400	0.9500	0.9400	0.9500	0.9500	123
Oct 2, 2024	0.9500	0.9500	0.9350	0.9350	0.9350	53
Oct 1, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	610
Sep 30, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	33
Sep 27, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	63
Sep 26, 2024	0.9350	0.9500	0.9350	0.9500	0.9500	122
Sep 25, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Sep 24, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	431
Sep 23, 2024	0.9500	0.9750	0.9500	0.9750	0.9750	76
Sep 20, 2024	0.9700	0.9750	0.9700	0.9750	0.9750	81
Sep 19, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	1
Sep 18, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	416
Sep 17, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	321
Sep 16, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	-
Sep 13, 2024	0.9500	0.9500	0.9350	0.9350	0.9350	43
Sep 12, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	210
Sep 11, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Sep 10, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	10
Sep 9, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	-
Sep 6, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	-
Sep 5, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	150
Sep 4, 2024	0.9400	0.9400	0.9350	0.9350	0.9350	800
Sep 3, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Sep 2, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Aug 30, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Aug 29, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Aug 28, 2024	0.9700	0.9700	0.9500	0.9500	0.9500	15
Aug 27, 2024	0.9700	0.9750	0.9700	0.9750	0.9750	397
Aug 26, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	-
Aug 23, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	-
Aug 22, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	-
Aug 21, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	-
Aug 20, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	-
Aug 19, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	-
Aug 16, 2024	0.9700	0.9700	0.9350	0.9350	0.9350	6
Aug 14, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Aug 13, 2024	0.9450	0.9700	0.9450	0.9700	0.9700	800
Aug 12, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	5
Aug 9, 2024	0.9450	0.9450	0.9250	0.9250	0.9250	190
Aug 8, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	10
Aug 7, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Aug 6, 2024	0.9250	0.9500	0.9250	0.9500	0.9500	140
Aug 5, 2024	0.9500	0.9500	0.9300	0.9300	0.9300	525
Aug 2, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Aug 1, 2024	0.9500	0.9700	0.9500	0.9700	0.9700	201
Jul 31, 2024	0.9250	0.9750	0.9250	0.9500	0.9500	716
Jul 30, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Jul 29, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	11
Jul 26, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	10
Jul 25, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	200
Jul 24, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	300
Jul 23, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	12
Jul 22, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	100
Jul 19, 2024	0.9300	0.9750	0.9300	0.9750	0.9750	1,058
Jul 18, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	140
Jul 17, 2024	0.9500	0.9500	0.9300	0.9300	0.9300	140
Jul 16, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Jul 15, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	35
Jul 12, 2024	0.9200	0.9700	0.9200	0.9200	0.9200	37
Jul 11, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Jul 10, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	25
Jul 9, 2024	0.9100	0.9700	0.9100	0.9700	0.9700	334
Jul 8, 2024	0.9750	0.9750	0.9750	0.9750	0.9750	-
Jul 5, 2024	0.9750	0.9750	0.9750	0.9750	0.9750	-
Jul 4, 2024	0.9750	0.9750	0.9750	0.9750	0.9750	-
Jul 3, 2024	0.9750	0.9750	0.9150	0.9750	0.9750	243
Jul 2, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Jul 1, 2024	0.9250	0.9800	0.9100	0.9100	0.9100	107
Jun 28, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	10
Jun 27, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	21
Jun 26, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Jun 25, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	105
Jun 21, 2024	0.9500	0.9900	0.9500	0.9900	0.9900	3,411
Jun 20, 2024	0.9200	1.0000	0.9200	0.9750	0.9750	4,622
Jun 19, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	5
Jun 18, 2024	0.9050	0.9050	0.9050	0.9050	0.9050	-
Jun 17, 2024	0.9050	0.9050	0.9050	0.9050	0.9050	283
Jun 14, 2024	0.9050	0.9050	0.8950	0.9050	0.9050	576
Jun 13, 2024	0.9050	0.9050	0.9050	0.9050	0.9050	135
Jun 12, 2024	0.9050	0.9050	0.9000	0.9000	0.9000	350
Jun 11, 2024	0.9300	0.9350	0.9300	0.9350	0.9350	10
Jun 10, 2024	0.9300	0.9350	0.9050	0.9350	0.9350	96
Jun 7, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	5
Jun 6, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	20
Jun 5, 2024	0.9100	0.9400	0.9000	0.9000	0.9000	658
Jun 4, 2024	0.9200	0.9200	0.9100	0.9100	0.9100	122
Jun 3, 2024	0.9500	0.9500	0.9200	0.9200	0.9200	4,342
May 31, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
May 30, 2024	0.9400	0.9500	0.9400	0.9500	0.9500	105
May 29, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
May 28, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
May 27, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
May 24, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	50
May 23, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
May 22, 2024	0.9350	0.9600	0.9300	0.9600	0.9600	261
May 21, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	8
May 20, 2024	0.9350	0.9600	0.9350	0.9600	0.9600	195
May 17, 2024	0.9600	0.9600	0.9350	0.9350	0.9350	30
May 16, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	10
May 15, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	10
May 14, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	16
May 13, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	25
May 10, 2024	0.9600	0.9600	0.9500	0.9500	0.9500	382
May 8, 2024	0.9800	0.9900	0.9600	0.9600	0.9600	665
May 7, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	10
May 6, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	16
May 3, 2024	0.9550	0.9550	0.9500	0.9500	0.9500	905
May 2, 2024	0.9500	0.9550	0.9300	0.9550	0.9550	1,255
Apr 30, 2024	0.9500	0.9850	0.9300	0.9350	0.9350	2,117
Apr 29, 2024	0.9750	0.9750	0.9750	0.9750	0.9750	-
Apr 26, 2024	0.9750	0.9750	0.9750	0.9750	0.9750	-
Apr 25, 2024	0.9600	0.9750	0.9600	0.9750	0.9750	36
Apr 24, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	5
Apr 23, 2024	0.9600	0.9900	0.9300	0.9600	0.9600	3,620
Apr 22, 2024	0.9550	0.9600	0.9550	0.9550	0.9550	184
Apr 19, 2024	0.9400	0.9400	0.9250	0.9250	0.9250	956
Apr 18, 2024	0.9400	0.9400	0.9250	0.9250	0.9250	3
Apr 17, 2024	0.9500	0.9500	0.9250	0.9400	0.9400	432
Apr 16, 2024	0.9600	0.9600	0.9500	0.9500	0.9500	266
Apr 15, 2024	0.9250	0.9600	0.9200	0.9300	0.9300	225
Apr 12, 2024	0.9500	0.9800	0.9200	0.9600	0.9600	2,046
Apr 11, 2024	0.9800	0.9900	0.9500	0.9500	0.9500	903
Apr 10, 2024	0.9400	1.0000	0.9400	0.9500	0.9500	2,145
Apr 9, 2024	0.9400	0.9800	0.9400	0.9400	0.9400	387
Apr 8, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	64
Apr 5, 2024	0.9200	0.9350	0.9200	0.9350	0.9350	113
Apr 4, 2024	0.9400	0.9400	0.9100	0.9400	0.9400	2,988
Apr 3, 2024	1.0200	1.1000	0.9500	0.9500	0.9500	1,126
Apr 2, 2024	0.9500	1.1000	0.9500	1.0500	1.0500	1,426
Mar 28, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	66
Mar 27, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	5
Mar 26, 2024	0.9200	0.9400	0.9100	0.9400	0.9400	179
Mar 25, 2024	0.9100	0.9500	0.9000	0.9200	0.9200	2,730
Mar 22, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	79
Mar 21, 2024	0.9500	0.9600	0.9500	0.9500	0.9500	9
Mar 20, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	8
Mar 19, 2024	0.9300	0.9600	0.9200	0.9600	0.9600	2,037
Mar 18, 2024	0.9600	0.9700	0.9300	0.9300	0.9300	529
Mar 15, 2024	0.9800	0.9800	0.9700	0.9700	0.9700	123
Mar 14, 2024	0.9600	0.9800	0.9600	0.9800	0.9800	10
Mar 13, 2024	0.9500	0.9500	0.9300	0.9300	0.9300	196
Mar 12, 2024	0.9500	0.9600	0.9500	0.9600	0.9600	2,358
Mar 8, 2024	0.9450	0.9450	0.9400	0.9400	0.9400	220
Mar 7, 2024	0.9500	0.9500	0.9400	0.9500	0.9500	240
Mar 6, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	1
Mar 5, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	151
Mar 4, 2024	0.9200	0.9500	0.9200	0.9500	0.9500	24
Mar 1, 2024	0.9800	0.9900	0.9500	0.9500	0.9500	656
Feb 29, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	415
Feb 28, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	17
Feb 27, 2024	0.9300	0.9400	0.9200	0.9400	0.9400	793
Feb 26, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	113