Vilnius - Delayed Quote EUR

AB Kauno Energija (KNR1L.VS)

1.6700

0.0000

(0.00%)

At close: May 23 at 3:06:41 PM GMT+3

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	1.6700	1.6700	1.6700	1.6700	1.6700	125
May 22, 2025	1.6700	1.6700	1.6700	1.6700	1.6700	253
May 21, 2025	1.6700	1.6700	1.6700	1.6700	1.6700	88
May 20, 2025	1.6700	1.6700	1.5700	1.5700	1.5700	151
May 19, 2025	1.5700	1.6800	1.5700	1.5700	1.5700	42
May 16, 2025	1.6800	1.6800	1.6800	1.6800	1.6800	45
May 15, 2025	1.6800	1.6800	1.6800	1.6800	1.6800	62
May 14, 2025	1.6700	1.6700	1.6700	1.6700	1.6700	-
May 13, 2025	1.6800	1.6800	1.6000	1.6700	1.6700	22
May 12, 2025	0.02435 Dividend
May 12, 2025	1.6800	1.6800	1.6800	1.6800	1.6800	45
May 9, 2025	1.5700	1.5700	1.5700	1.5700	1.5457	4
May 8, 2025	1.6700	1.6800	1.5800	1.6800	1.6539	359
May 7, 2025	1.6800	1.6800	1.6700	1.6800	1.6539	120
May 6, 2025	1.6600	1.6800	1.6600	1.6800	1.6539	86
May 5, 2025	1.6800	1.6800	1.5100	1.6800	1.6539	264
May 2, 2025	1.5000	1.5000	1.5000	1.5000	1.4767	3
Apr 30, 2025	1.3900	1.6900	1.3900	1.6900	1.6638	880
Apr 29, 2025	1.6900	1.6900	1.4000	1.6900	1.6638	14
Apr 28, 2025	1.6800	1.6800	1.6800	1.6800	1.6539	-
Apr 25, 2025	1.4000	1.6900	1.4000	1.6800	1.6539	33
Apr 24, 2025	1.6900	1.6900	1.6900	1.6900	1.6638	-
Apr 23, 2025	1.6900	1.6900	1.6900	1.6900	1.6638	73
Apr 22, 2025	1.6900	1.7000	1.6900	1.7000	1.6736	103
Apr 17, 2025	1.6900	1.6900	1.5000	1.5000	1.4767	33
Apr 16, 2025	1.6900	1.6900	1.6900	1.6900	1.6638	-
Apr 15, 2025	1.6900	1.6900	1.6900	1.6900	1.6638	59
Apr 14, 2025	1.6000	1.6900	1.6000	1.6900	1.6638	103
Apr 11, 2025	1.6400	1.6400	1.6400	1.6400	1.6146	34
Apr 10, 2025	1.4500	1.4500	1.4500	1.4500	1.4275	40
Apr 9, 2025	1.3500	1.5000	1.3500	1.5000	1.4767	52
Apr 8, 2025	1.3500	1.3500	1.3100	1.3100	1.2897	40
Apr 7, 2025	1.6000	1.7000	1.3000	1.3000	1.2798	511
Apr 4, 2025	1.6800	1.6800	1.6800	1.6800	1.6539	5
Apr 3, 2025	1.7300	1.7300	1.7000	1.7000	1.6736	321
Apr 2, 2025	1.7000	1.7000	1.7000	1.7000	1.6736	7
Apr 1, 2025	1.7000	1.7100	1.7000	1.7000	1.6736	77
Mar 31, 2025	1.7800	1.7800	1.7800	1.7800	1.7524	-
Mar 28, 2025	1.7800	1.7800	1.7800	1.7800	1.7524	-
Mar 27, 2025	1.7800	1.7800	1.7800	1.7800	1.7524	60
Mar 26, 2025	1.6600	1.8800	1.5000	1.8000	1.7721	22,072
Mar 25, 2025	1.7000	1.7000	1.7000	1.7000	1.6736	-
Mar 24, 2025	1.7000	1.7000	1.7000	1.7000	1.6736	475
Mar 21, 2025	1.7000	1.7200	1.7000	1.7200	1.6933	226
Mar 20, 2025	1.7800	1.7800	1.7800	1.7800	1.7524	15
Mar 19, 2025	1.8000	1.8000	1.8000	1.8000	1.7721	200
Mar 18, 2025	1.7700	1.8100	1.7700	1.8100	1.7819	13,888
Mar 17, 2025	1.7000	1.7000	1.7000	1.7000	1.6736	-
Mar 14, 2025	1.7000	1.7600	1.6900	1.7000	1.6736	3,584
Mar 13, 2025	1.7000	1.9000	1.7000	1.7000	1.6736	30,050
Mar 12, 2025	1.8800	1.9000	1.7000	1.7000	1.6736	15,649
Mar 10, 2025	1.6100	1.8900	1.6100	1.8900	1.8607	17,772
Mar 7, 2025	1.6000	1.6000	1.6000	1.6000	1.5752	-
Mar 6, 2025	1.4900	1.6000	1.4900	1.6000	1.5752	7,925
Mar 5, 2025	1.4300	1.5000	1.3700	1.5000	1.4767	11,765
Mar 4, 2025	1.1600	1.4200	1.1600	1.3800	1.3586	26,612
Mar 3, 2025	1.1600	1.1600	1.1000	1.1000	1.0829	21
Feb 28, 2025	0.9950	1.1000	0.9950	1.1000	1.0829	15,964
Feb 27, 2025	0.9750	1.0100	0.9750	1.0000	0.9845	7,276
Feb 26, 2025	0.9500	0.9500	0.9500	0.9500	0.9353	18
Feb 25, 2025	0.9500	0.9750	0.9500	0.9700	0.9550	306
Feb 24, 2025	0.9500	0.9750	0.9500	0.9750	0.9599	457
Feb 21, 2025	0.9450	0.9450	0.9450	0.9450	0.9303	-
Feb 20, 2025	0.9450	0.9450	0.9450	0.9450	0.9303	4
Feb 19, 2025	0.9600	0.9600	0.9600	0.9600	0.9451	-
Feb 18, 2025	0.9500	0.9600	0.9500	0.9600	0.9451	7
Feb 17, 2025	0.9500	0.9500	0.9500	0.9500	0.9353	-
Feb 14, 2025	0.9500	0.9500	0.9500	0.9500	0.9353	320
Feb 13, 2025	0.9600	0.9600	0.9600	0.9600	0.9451	22
Feb 12, 2025	0.9600	0.9600	0.9600	0.9600	0.9451	3
Feb 11, 2025	0.9600	0.9600	0.9500	0.9500	0.9353	260
Feb 10, 2025	0.9700	0.9700	0.9700	0.9700	0.9550	9
Feb 7, 2025	0.9600	0.9700	0.9400	0.9400	0.9254	194
Feb 6, 2025	0.9400	0.9550	0.9400	0.9550	0.9402	101
Feb 5, 2025	0.9400	0.9600	0.9400	0.9600	0.9451	92
Feb 4, 2025	0.9500	0.9500	0.9500	0.9500	0.9353	2
Feb 3, 2025	0.9600	0.9600	0.9600	0.9600	0.9451	63
Jan 31, 2025	0.9700	0.9700	0.9400	0.9400	0.9254	11
Jan 30, 2025	0.9650	0.9650	0.9400	0.9400	0.9254	512
Jan 29, 2025	0.9500	0.9700	0.9500	0.9700	0.9550	1,981
Jan 28, 2025	0.9250	0.9500	0.9250	0.9400	0.9254	13,924
Jan 27, 2025	0.9200	0.9200	0.9200	0.9200	0.9057	291
Jan 24, 2025	0.9200	0.9200	0.9200	0.9200	0.9057	103
Jan 23, 2025	0.9200	0.9200	0.9200	0.9200	0.9057	106
Jan 22, 2025	0.9200	0.9200	0.9200	0.9200	0.9057	115
Jan 21, 2025	0.9150	0.9150	0.9150	0.9150	0.9008	15
Jan 20, 2025	0.9200	0.9200	0.9150	0.9200	0.9057	145
Jan 17, 2025	0.9200	0.9200	0.9200	0.9200	0.9057	2
Jan 16, 2025	0.9250	0.9250	0.9250	0.9250	0.9107	35
Jan 15, 2025	0.9250	0.9250	0.9250	0.9250	0.9107	55
Jan 14, 2025	0.9250	0.9250	0.9250	0.9250	0.9107	30
Jan 13, 2025	0.9300	0.9300	0.9200	0.9250	0.9107	126
Jan 10, 2025	0.9150	0.9250	0.9100	0.9100	0.8959	1,134
Jan 9, 2025	0.9300	0.9300	0.9300	0.9300	0.9156	10
Jan 8, 2025	0.9150	0.9200	0.9150	0.9200	0.9057	1,027
Jan 7, 2025	0.9300	0.9300	0.9300	0.9300	0.9156	2
Jan 6, 2025	0.9200	0.9300	0.9200	0.9300	0.9156	150
Jan 3, 2025	0.9300	0.9300	0.9300	0.9300	0.9156	700
Jan 2, 2025	0.9300	0.9300	0.9300	0.9300	0.9156	-
Dec 30, 2024	0.9300	0.9300	0.9300	0.9300	0.9156	10
Dec 27, 2024	0.9150	0.9300	0.9150	0.9300	0.9156	76
Dec 23, 2024	0.9150	0.9150	0.9150	0.9150	0.9008	176
Dec 20, 2024	0.9300	0.9300	0.9150	0.9300	0.9156	270
Dec 19, 2024	0.9200	0.9300	0.9200	0.9300	0.9156	2,520
Dec 18, 2024	0.9150	0.9150	0.9150	0.9150	0.9008	-
Dec 17, 2024	0.9150	0.9150	0.9150	0.9150	0.9008	200
Dec 16, 2024	0.9250	0.9250	0.9250	0.9250	0.9107	34
Dec 13, 2024	0.9300	0.9300	0.9250	0.9300	0.9156	16
Dec 12, 2024	0.9300	0.9300	0.9300	0.9300	0.9156	5
Dec 11, 2024	0.9300	0.9300	0.9300	0.9300	0.9156	-
Dec 10, 2024	0.9200	0.9300	0.9200	0.9300	0.9156	200
Dec 9, 2024	0.9300	0.9300	0.9300	0.9300	0.9156	-
Dec 6, 2024	0.9300	0.9300	0.9300	0.9300	0.9156	11
Dec 5, 2024	0.9300	0.9300	0.9300	0.9300	0.9156	100
Dec 4, 2024	0.9300	0.9300	0.9300	0.9300	0.9156	302
Dec 3, 2024	0.9300	0.9300	0.9150	0.9150	0.9008	1,008
Dec 2, 2024	0.9250	0.9500	0.9150	0.9150	0.9008	121
Nov 29, 2024	0.9200	0.9250	0.9150	0.9150	0.9008	59
Nov 28, 2024	0.9250	0.9250	0.9250	0.9250	0.9107	-
Nov 27, 2024	0.9300	0.9300	0.9250	0.9250	0.9107	30
Nov 26, 2024	0.9200	0.9300	0.9200	0.9300	0.9156	163
Nov 25, 2024	0.9200	0.9200	0.9200	0.9200	0.9057	139
Nov 22, 2024	0.9300	0.9300	0.9300	0.9300	0.9156	-
Nov 21, 2024	0.9300	0.9300	0.9300	0.9300	0.9156	10,002
Nov 20, 2024	0.9300	0.9300	0.9300	0.9300	0.9156	-
Nov 19, 2024	0.9300	0.9300	0.9300	0.9300	0.9156	-
Nov 18, 2024	0.9300	0.9300	0.9300	0.9300	0.9156	25
Nov 15, 2024	0.9300	0.9300	0.9150	0.9150	0.9008	878
Nov 14, 2024	0.9300	0.9300	0.9300	0.9300	0.9156	-
Nov 13, 2024	0.9300	0.9300	0.9300	0.9300	0.9156	-
Nov 12, 2024	0.9300	0.9300	0.9300	0.9300	0.9156	80
Nov 11, 2024	0.9300	0.9300	0.9200	0.9300	0.9156	31
Nov 8, 2024	0.9300	0.9300	0.9150	0.9150	0.9008	6
Nov 7, 2024	0.9300	0.9300	0.9300	0.9300	0.9156	15
Nov 6, 2024	0.9300	0.9300	0.9200	0.9300	0.9156	454
Nov 5, 2024	0.9300	0.9500	0.9300	0.9300	0.9156	149
Nov 4, 2024	0.9500	0.9500	0.9300	0.9300	0.9156	114
Oct 31, 2024	0.9300	0.9300	0.9300	0.9300	0.9156	104
Oct 30, 2024	0.9300	0.9300	0.9300	0.9300	0.9156	-
Oct 29, 2024	0.9500	0.9500	0.9300	0.9300	0.9156	119
Oct 28, 2024	0.9400	0.9400	0.9400	0.9400	0.9254	1
Oct 25, 2024	0.9300	0.9300	0.9300	0.9300	0.9156	18
Oct 24, 2024	0.9500	0.9500	0.9300	0.9300	0.9156	110
Oct 23, 2024	0.9300	0.9300	0.9300	0.9300	0.9156	8
Oct 22, 2024	0.9500	0.9500	0.9500	0.9500	0.9353	23
Oct 21, 2024	0.9500	0.9500	0.9500	0.9500	0.9353	24
Oct 18, 2024	0.9500	0.9500	0.9500	0.9500	0.9353	50
Oct 17, 2024	0.9500	0.9500	0.9500	0.9500	0.9353	220
Oct 16, 2024	0.9500	0.9500	0.9500	0.9500	0.9353	52
Oct 15, 2024	0.9500	0.9500	0.9500	0.9500	0.9353	2
Oct 14, 2024	0.9500	0.9500	0.9500	0.9500	0.9353	110
Oct 11, 2024	0.9400	0.9500	0.9400	0.9500	0.9353	70
Oct 10, 2024	0.9400	0.9400	0.9400	0.9400	0.9254	11
Oct 9, 2024	0.9400	0.9400	0.9400	0.9400	0.9254	63
Oct 8, 2024	0.9300	0.9300	0.9300	0.9300	0.9156	100
Oct 7, 2024	0.9300	0.9400	0.9300	0.9400	0.9254	652
Oct 4, 2024	0.9450	0.9450	0.9450	0.9450	0.9303	87
Oct 3, 2024	0.9400	0.9500	0.9400	0.9500	0.9353	123
Oct 2, 2024	0.9500	0.9500	0.9350	0.9350	0.9205	53
Oct 1, 2024	0.9500	0.9500	0.9500	0.9500	0.9353	610
Sep 30, 2024	0.9500	0.9500	0.9500	0.9500	0.9353	33
Sep 27, 2024	0.9500	0.9500	0.9500	0.9500	0.9353	63
Sep 26, 2024	0.9350	0.9500	0.9350	0.9500	0.9353	122
Sep 25, 2024	0.9500	0.9500	0.9500	0.9500	0.9353	-
Sep 24, 2024	0.9500	0.9500	0.9500	0.9500	0.9353	431
Sep 23, 2024	0.9500	0.9750	0.9500	0.9750	0.9599	76
Sep 20, 2024	0.9700	0.9750	0.9700	0.9750	0.9599	81
Sep 19, 2024	0.9600	0.9600	0.9600	0.9600	0.9451	1
Sep 18, 2024	0.9500	0.9500	0.9500	0.9500	0.9353	416
Sep 17, 2024	0.9350	0.9350	0.9350	0.9350	0.9205	321
Sep 16, 2024	0.9350	0.9350	0.9350	0.9350	0.9205	-
Sep 13, 2024	0.9500	0.9500	0.9350	0.9350	0.9205	43
Sep 12, 2024	0.9500	0.9500	0.9500	0.9500	0.9353	210
Sep 11, 2024	0.9500	0.9500	0.9500	0.9500	0.9353	-
Sep 10, 2024	0.9500	0.9500	0.9500	0.9500	0.9353	10
Sep 9, 2024	0.9350	0.9350	0.9350	0.9350	0.9205	-
Sep 6, 2024	0.9350	0.9350	0.9350	0.9350	0.9205	-
Sep 5, 2024	0.9350	0.9350	0.9350	0.9350	0.9205	150
Sep 4, 2024	0.9400	0.9400	0.9350	0.9350	0.9205	800
Sep 3, 2024	0.9500	0.9500	0.9500	0.9500	0.9353	-
Sep 2, 2024	0.9500	0.9500	0.9500	0.9500	0.9353	-
Aug 30, 2024	0.9500	0.9500	0.9500	0.9500	0.9353	-
Aug 29, 2024	0.9500	0.9500	0.9500	0.9500	0.9353	-
Aug 28, 2024	0.9700	0.9700	0.9500	0.9500	0.9353	15
Aug 27, 2024	0.9700	0.9750	0.9700	0.9750	0.9599	397
Aug 26, 2024	0.9350	0.9350	0.9350	0.9350	0.9205	-
Aug 23, 2024	0.9350	0.9350	0.9350	0.9350	0.9205	-
Aug 22, 2024	0.9350	0.9350	0.9350	0.9350	0.9205	-
Aug 21, 2024	0.9350	0.9350	0.9350	0.9350	0.9205	-
Aug 20, 2024	0.9350	0.9350	0.9350	0.9350	0.9205	-
Aug 19, 2024	0.9350	0.9350	0.9350	0.9350	0.9205	-
Aug 16, 2024	0.9700	0.9700	0.9350	0.9350	0.9205	6
Aug 14, 2024	0.9700	0.9700	0.9700	0.9700	0.9550	-
Aug 13, 2024	0.9450	0.9700	0.9450	0.9700	0.9550	800
Aug 12, 2024	0.9250	0.9250	0.9250	0.9250	0.9107	5
Aug 9, 2024	0.9450	0.9450	0.9250	0.9250	0.9107	190
Aug 8, 2024	0.9500	0.9500	0.9500	0.9500	0.9353	10
Aug 7, 2024	0.9500	0.9500	0.9500	0.9500	0.9353	-
Aug 6, 2024	0.9250	0.9500	0.9250	0.9500	0.9353	140
Aug 5, 2024	0.9500	0.9500	0.9300	0.9300	0.9156	525
Aug 2, 2024	0.9700	0.9700	0.9700	0.9700	0.9550	-
Aug 1, 2024	0.9500	0.9700	0.9500	0.9700	0.9550	201
Jul 31, 2024	0.9250	0.9750	0.9250	0.9500	0.9353	716
Jul 30, 2024	0.9300	0.9300	0.9300	0.9300	0.9156	-
Jul 29, 2024	0.9300	0.9300	0.9300	0.9300	0.9156	11
Jul 26, 2024	0.9500	0.9500	0.9500	0.9500	0.9353	10
Jul 25, 2024	0.9500	0.9500	0.9500	0.9500	0.9353	200
Jul 24, 2024	0.9500	0.9500	0.9500	0.9500	0.9353	300
Jul 23, 2024	0.9500	0.9500	0.9500	0.9500	0.9353	12
Jul 22, 2024	0.9300	0.9300	0.9300	0.9300	0.9156	100
Jul 19, 2024	0.9300	0.9750	0.9300	0.9750	0.9599	1,058
Jul 18, 2024	0.9500	0.9500	0.9500	0.9500	0.9353	140
Jul 17, 2024	0.9500	0.9500	0.9300	0.9300	0.9156	140
Jul 16, 2024	0.9200	0.9200	0.9200	0.9200	0.9057	-
Jul 15, 2024	0.9200	0.9200	0.9200	0.9200	0.9057	35
Jul 12, 2024	0.9200	0.9700	0.9200	0.9200	0.9057	37
Jul 11, 2024	0.9700	0.9700	0.9700	0.9700	0.9550	-
Jul 10, 2024	0.9700	0.9700	0.9700	0.9700	0.9550	25
Jul 9, 2024	0.9100	0.9700	0.9100	0.9700	0.9550	334
Jul 8, 2024	0.9750	0.9750	0.9750	0.9750	0.9599	-
Jul 5, 2024	0.9750	0.9750	0.9750	0.9750	0.9599	-
Jul 4, 2024	0.9750	0.9750	0.9750	0.9750	0.9599	-
Jul 3, 2024	0.9750	0.9750	0.9150	0.9750	0.9599	243
Jul 2, 2024	0.9100	0.9100	0.9100	0.9100	0.8959	-
Jul 1, 2024	0.9250	0.9800	0.9100	0.9100	0.8959	107
Jun 28, 2024	0.9800	0.9800	0.9800	0.9800	0.9648	10
Jun 27, 2024	0.9800	0.9800	0.9800	0.9800	0.9648	21
Jun 26, 2024	0.9900	0.9900	0.9900	0.9900	0.9746	-
Jun 25, 2024	0.9900	0.9900	0.9900	0.9900	0.9746	105
Jun 21, 2024	0.9500	0.9900	0.9500	0.9900	0.9746	3,411
Jun 20, 2024	0.9200	1.0000	0.9200	0.9750	0.9599	4,622
Jun 19, 2024	0.9000	0.9000	0.9000	0.9000	0.8860	5
Jun 18, 2024	0.9050	0.9050	0.9050	0.9050	0.8910	-
Jun 17, 2024	0.9050	0.9050	0.9050	0.9050	0.8910	283
Jun 14, 2024	0.9050	0.9050	0.8950	0.9050	0.8910	576
Jun 13, 2024	0.9050	0.9050	0.9050	0.9050	0.8910	135
Jun 12, 2024	0.9050	0.9050	0.9000	0.9000	0.8860	350
Jun 11, 2024	0.9300	0.9350	0.9300	0.9350	0.9205	10
Jun 10, 2024	0.9300	0.9350	0.9050	0.9350	0.9205	96
Jun 7, 2024	0.9350	0.9350	0.9350	0.9350	0.9205	5
Jun 6, 2024	0.9350	0.9350	0.9350	0.9350	0.9205	20
Jun 5, 2024	0.9100	0.9400	0.9000	0.9000	0.8860	658
Jun 4, 2024	0.9200	0.9200	0.9100	0.9100	0.8959	122
Jun 3, 2024	0.9500	0.9500	0.9200	0.9200	0.9057	4,342
May 31, 2024	0.9500	0.9500	0.9500	0.9500	0.9353	-
May 30, 2024	0.9400	0.9500	0.9400	0.9500	0.9353	105
May 29, 2024	0.9600	0.9600	0.9600	0.9600	0.9451	-
May 28, 2024	0.9600	0.9600	0.9600	0.9600	0.9451	-
May 27, 2024	0.9600	0.9600	0.9600	0.9600	0.9451	-
May 24, 2024	0.9600	0.9600	0.9600	0.9600	0.9451	50
May 23, 2024	0.9600	0.9600	0.9600	0.9600	0.9451	-

1407.T West Holdings Corporation

1,550.00

+0.39%

3U4.F SulNOx Group PLC

0.8950

+0.56%

PAMEL.IS Pamukova Yenilenebilir Elektrik Uretim A.S.

84.65

-0.29%

MOGAN.IS MOGAN ENERJI

8.61

-3.58%

CONSE.IS Consus Enerji Isletmeciligi ve Hizmetleri A.S.

3.0300

-3.19%

ECNR.TA Econergy Renewable Energy Ltd

3,124.00

+4.66%

UKWl.XC

0RHE.IL Ørsted A/S

269.02

+3.53%

EA2.F EAM Solar ASA

0.0954

-5.73%

9501.T Tokyo Electric Power Company Holdings, Incorporated

392.10

-0.61%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

AB Kauno Energija (KNR1L.VS)

Related Tickers