AB Ignitis Grupe GDR (Reg S)
(IGN)
Sector: n/a
Historic Prices - up to 10 years
|
21/02/2025
|
€21.80
|
€21.80
|
€21.80
|
€21.80
|
1
|
|
20/02/2025
|
€21.80
|
€21.80
|
€21.60
|
€21.60
|
409
|
|
19/02/2025
|
€22.20
|
€22.20
|
€21.80
|
€21.80
|
18
|
|
18/02/2025
|
€22.00
|
€22.00
|
€21.80
|
€21.80
|
14
|
|
17/02/2025
|
€22.20
|
€22.20
|
€21.80
|
€22.20
|
729
|
|
14/02/2025
|
€21.60
|
€22.10
|
€21.60
|
€21.60
|
0
|
|
13/02/2025
|
€21.60
|
€22.20
|
€21.60
|
€21.60
|
1,355
|
|
12/02/2025
|
€21.00
|
€21.60
|
€20.80
|
€21.60
|
6,181
|
|
11/02/2025
|
€21.00
|
€21.20
|
€20.80
|
€21.20
|
17,878
|
|
10/02/2025
|
€21.00
|
€21.00
|
€20.80
|
€21.00
|
5,726
|
|
07/02/2025
|
€21.00
|
€21.00
|
€20.80
|
€20.80
|
6,213
|
|
06/02/2025
|
€21.00
|
€21.00
|
€20.80
|
€20.80
|
5,006
|
|
05/02/2025
|
€20.60
|
€21.00
|
€20.60
|
€20.80
|
2,858
|
|
04/02/2025
|
€20.60
|
€20.90
|
€20.60
|
€20.60
|
0
|
|
03/02/2025
|
€20.60
|
€21.40
|
€20.60
|
€20.60
|
406
|
|
31/01/2025
|
€20.60
|
€20.60
|
€20.60
|
€21.00
|
40
|
|
30/01/2025
|
€20.60
|
€21.00
|
€20.60
|
€21.00
|
27,660
|
|
29/01/2025
|
€20.60
|
€20.60
|
€20.40
|
€20.40
|
45,882
|
|
28/01/2025
|
€20.60
|
€20.60
|
€20.40
|
€20.60
|
13,103
|
|
27/01/2025
|
€20.40
|
€20.80
|
€20.40
|
€20.60
|
4,400
|
|
24/01/2025
|
€21.00
|
€21.60
|
€20.60
|
€20.60
|
12,506
|
|
23/01/2025
|
€21.00
|
€21.00
|
€21.00
|
€21.00
|
1
|
|
22/01/2025
|
€20.60
|
€21.00
|
€20.60
|
€21.00
|
38
|
|
21/01/2025
|
€20.40
|
€20.40
|
€20.40
|
€20.40
|
3
|
|
20/01/2025
|
€21.00
|
€21.00
|
€20.40
|
€20.40
|
61
|
|
17/01/2025
|
€20.40
|
€21.40
|
€20.40
|
€21.40
|
1,300
|
|
16/01/2025
|
€20.40
|
€20.40
|
€20.40
|
€20.40
|
102
|
|
15/01/2025
|
€20.40
|
€20.40
|
€20.40
|
€20.40
|
550
|
|
14/01/2025
|
€20.20
|
€20.40
|
€19.90
|
€19.90
|
0
|
|
13/01/2025
|
€20.20
|
€20.40
|
€19.90
|
€19.90
|
0
|
|
10/01/2025
|
€20.20
|
€20.20
|
€19.90
|
€19.90
|
10
|
|
09/01/2025
|
€20.00
|
€20.00
|
€20.00
|
€20.00
|
385
|
|
08/01/2025
|
€19.90
|
€20.40
|
€19.90
|
€20.40
|
0
|
|
07/01/2025
|
€19.90
|
€20.40
|
€19.90
|
€20.40
|
0
|
|
06/01/2025
|
€19.90
|
€21.40
|
€19.90
|
€20.40
|
1,833
|
|
03/01/2025
|
€19.70
|
€19.70
|
€19.50
|
€19.70
|
501
|
|
02/01/2025
|
€19.60
|
€19.60
|
€19.60
|
€19.60
|
250
|
|
01/01/2025
|
€19.20
|
€19.55
|
€19.00
|
€19.00
|
0
|
|
31/12/2024
|
€19.20
|
€19.55
|
€19.00
|
€19.00
|
0
|
|
30/12/2024
|
€19.20
|
€19.20
|
€19.00
|
€19.00
|
1,001
|
|
27/12/2024
|
€19.60
|
€19.60
|
€19.60
|
€19.60
|
48
|
|
26/12/2024
|
€19.60
|
€19.80
|
€19.60
|
€19.60
|
0
|
|
25/12/2024
|
€19.60
|
€19.80
|
€19.60
|
€19.60
|
0
|
|
24/12/2024
|
€19.60
|
€19.80
|
€19.60
|
€19.60
|
0
|
|
23/12/2024
|
€19.60
|
€19.60
|
€19.60
|
€19.60
|
1
|
|
20/12/2024
|
€19.60
|
€19.90
|
€19.60
|
€19.90
|
3
|
|
19/12/2024
|
€20.00
|
€20.15
|
€19.80
|
€20.00
|
0
|
|
18/12/2024
|
€20.00
|
€20.00
|
€20.00
|
€20.00
|
100
|
|
17/12/2024
|
€19.50
|
€19.75
|
€19.50
|
€19.50
|
0
|
|
16/12/2024
|
€19.50
|
€19.65
|
€19.50
|
€19.50
|
67
|
|
13/12/2024
|
€19.50
|
€19.50
|
€19.50
|
€19.50
|
2
|
|
12/12/2024
|
€19.20
|
€19.20
|
€19.20
|
€19.20
|
2
|
|
11/12/2024
|
€19.80
|
€19.80
|
€19.30
|
€19.30
|
69
|
|
10/12/2024
|
€19.40
|
€19.70
|
€19.40
|
€19.70
|
194
|
|
09/12/2024
|
€19.20
|
€19.20
|
€19.20
|
€19.20
|
601
|
|
06/12/2024
|
€18.90
|
€19.30
|
€18.80
|
€18.80
|
0
|
|
05/12/2024
|
€18.90
|
€18.90
|
€18.80
|
€18.80
|
26
|
|
04/12/2024
|
€18.60
|
€18.85
|
€18.60
|
€18.60
|
0
|
|
03/12/2024
|
€18.60
|
€18.60
|
€18.60
|
€18.60
|
31
|
|
02/12/2024
|
€18.70
|
€18.70
|
€18.70
|
€18.70
|
13
|
|
29/11/2024
|
€18.70
|
€18.70
|
€18.70
|
€18.70
|
9
|
|
28/11/2024
|
€18.80
|
€18.85
|
€18.80
|
€18.80
|
0
|
|
27/11/2024
|
€18.80
|
€18.80
|
€18.80
|
€18.80
|
54
|
|
26/11/2024
|
€18.80
|
€18.80
|
€18.80
|
€18.80
|
10
|
|
25/11/2024
|
€18.90
|
€18.90
|
€18.90
|
€18.90
|
38
|
|
22/11/2024
|
€19.00
|
€19.00
|
€18.90
|
€19.30
|
523
|
|
21/11/2024
|
€19.30
|
€19.30
|
€19.10
|
€19.30
|
0
|
|
20/11/2024
|
€19.30
|
€19.30
|
€19.10
|
€19.30
|
0
|
|
19/11/2024
|
€19.30
|
€19.30
|
€19.30
|
€19.30
|
0
|
|
18/11/2024
|
€19.30
|
€19.30
|
€19.30
|
€19.30
|
10
|
|
15/11/2024
|
€19.30
|
€19.10
|
€19.00
|
€19.00
|
0
|
|
14/11/2024
|
€19.30
|
€19.15
|
€19.00
|
€19.00
|
0
|
|
13/11/2024
|
€19.30
|
€19.30
|
€19.00
|
€19.00
|
1,682
|
|
12/11/2024
|
€18.90
|
€19.10
|
€18.90
|
€18.90
|
0
|
|
11/11/2024
|
€18.90
|
€18.90
|
€18.90
|
€18.90
|
200
|
|
08/11/2024
|
€19.00
|
€19.00
|
€19.00
|
€19.00
|
311
|
|
07/11/2024
|
€18.90
|
€19.20
|
€18.90
|
€18.90
|
0
|
|
06/11/2024
|
€18.90
|
€19.20
|
€18.90
|
€18.90
|
0
|
|
05/11/2024
|
€18.90
|
€18.90
|
€18.90
|
€18.90
|
326
|
|
04/11/2024
|
€19.20
|
€19.20
|
€19.10
|
€19.10
|
1,202
|
|
01/11/2024
|
€19.60
|
€19.70
|
€19.00
|
€19.70
|
14,476
|
|
31/10/2024
|
€19.20
|
€19.30
|
€19.05
|
€19.20
|
0
|
|
30/10/2024
|
€19.20
|
€19.20
|
€19.20
|
€19.10
|
1,590
|
|
29/10/2024
|
€19.60
|
€19.70
|
€19.00
|
€19.10
|
15,271
|
|
28/10/2024
|
€19.20
|
€19.60
|
€19.10
|
€19.20
|
39,564
|
|
25/10/2024
|
€19.20
|
€19.25
|
€19.10
|
€19.30
|
0
|
|
24/10/2024
|
€19.20
|
€19.25
|
€19.10
|
€19.30
|
2,028
|
|
23/10/2024
|
€19.30
|
€19.30
|
€19.30
|
€19.30
|
16
|
|
22/10/2024
|
€19.00
|
€19.00
|
€19.00
|
€19.00
|
3
|
|
21/10/2024
|
€19.10
|
€19.40
|
€19.10
|
€19.40
|
529
|
|
18/10/2024
|
€19.00
|
€19.00
|
€18.95
|
€19.00
|
0
|
|
17/10/2024
|
€19.00
|
€19.00
|
€19.00
|
€19.00
|
2
|
|
16/10/2024
|
€18.80
|
€18.80
|
€18.80
|
€18.80
|
14
|
|
15/10/2024
|
€19.00
|
€19.20
|
€19.00
|
€19.20
|
76
|
|
14/10/2024
|
€18.60
|
€18.95
|
€18.60
|
€18.60
|
0
|
|
11/10/2024
|
€18.60
|
€18.85
|
€18.60
|
€18.60
|
0
|
|
10/10/2024
|
€18.60
|
€18.60
|
€18.60
|
€18.60
|
5
|
|
09/10/2024
|
€19.00
|
€18.90
|
€18.65
|
€18.90
|
0
|
|
08/10/2024
|
€19.00
|
€18.90
|
€18.65
|
€18.90
|
0
|
|
07/10/2024
|
€19.00
|
€19.00
|
€18.90
|
€18.90
|
15
|
|
04/10/2024
|
€18.70
|
€18.70
|
€18.70
|
€18.70
|
62
|
|
03/10/2024
|
€18.60
|
€18.60
|
€18.60
|
€18.60
|
100
|
|
02/10/2024
|
€19.10
|
€18.75
|
€18.30
|
€18.30
|
0
|
|
01/10/2024
|
€19.10
|
€18.80
|
€18.30
|
€18.30
|
0
|
|
30/09/2024
|
€19.10
|
€18.95
|
€18.30
|
€18.30
|
0
|
|
27/09/2024
|
€19.10
|
€19.10
|
€18.30
|
€18.30
|
3,202
|
|
26/09/2024
|
€19.10
|
€19.40
|
€19.10
|
€19.10
|
1,198
|
|
25/09/2024
|
€18.30
|
€18.70
|
€18.30
|
€18.50
|
487
|
|
24/09/2024
|
€18.80
|
€18.80
|
€18.45
|
€18.80
|
0
|
|
23/09/2024
|
€18.80
|
€18.80
|
€18.80
|
€18.80
|
38
|
|
20/09/2024
|
€19.10
|
€19.10
|
€18.80
|
€18.80
|
2,390
|
|
19/09/2024
|
€19.10
|
€19.10
|
€19.10
|
€19.10
|
65
|
|
18/09/2024
|
€18.90
|
€19.00
|
€18.90
|
€19.00
|
150
|
|
17/09/2024
|
€18.70
|
€18.80
|
€18.70
|
€18.80
|
1,740
|
|
16/09/2024
|
€18.70
|
€18.80
|
€18.60
|
€18.60
|
738
|
|
13/09/2024
|
€18.50
|
€18.70
|
€18.30
|
€18.60
|
6,447
|
|
12/09/2024
|
€18.60
|
€18.60
|
€18.50
|
€18.40
|
649
|
|
11/09/2024
|
€18.50
|
€18.60
|
€18.40
|
€18.40
|
0
|
|
10/09/2024
|
€18.50
|
€18.50
|
€18.40
|
€18.40
|
1,087
|
|
09/09/2024
|
€18.40
|
€18.50
|
€18.40
|
€18.40
|
1
|
|
06/09/2024
|
€18.40
|
€18.40
|
€18.40
|
€18.40
|
664
|
|
05/09/2024
|
€18.40
|
€18.45
|
€18.30
|
€18.30
|
0
|
|
04/09/2024
|
€18.40
|
€18.40
|
€18.30
|
€18.30
|
74
|
|
03/09/2024
|
€18.60
|
€18.60
|
€18.40
|
€18.60
|
0
|
|
02/09/2024
|
€18.60
|
€18.60
|
€18.60
|
€18.40
|
24
|
|
30/08/2024
|
€18.20
|
€18.45
|
€18.25
|
€18.40
|
0
|
|
29/08/2024
|
€18.20
|
€18.40
|
€18.20
|
€18.40
|
1,632
|
|
28/08/2024
|
€18.20
|
€18.30
|
€18.10
|
€18.20
|
26,148
|
|
27/08/2024
|
€18.20
|
€18.20
|
€18.00
|
€18.20
|
11,273
|
|
26/08/2024
|
€18.50
|
€18.50
|
€18.50
|
€18.50
|
25
|
|
23/08/2024
|
€18.50
|
€18.50
|
€18.50
|
€18.50
|
25
|
|
22/08/2024
|
€18.50
|
€18.50
|
€18.50
|
€18.50
|
25
|