AB Ignitis Grupe GDR (Reg S)
(IGN)
Sector: n/a
Historic Prices - up to 10 years
|
10/10/2025
|
€21.20
|
€21.20
|
€20.80
|
€20.80
|
262
|
|
09/10/2025
|
€21.00
|
€21.00
|
€20.60
|
€20.60
|
232
|
|
08/10/2025
|
€21.20
|
€21.20
|
€21.00
|
€21.00
|
20
|
|
07/10/2025
|
€20.60
|
€21.00
|
€20.60
|
€21.00
|
25
|
|
06/10/2025
|
€21.00
|
€21.00
|
€20.60
|
€20.60
|
347
|
|
03/10/2025
|
€20.40
|
€20.80
|
€20.40
|
€20.80
|
10
|
|
02/10/2025
|
€21.00
|
€21.00
|
€20.80
|
€20.80
|
280
|
|
01/10/2025
|
€20.80
|
€20.80
|
€20.80
|
€20.80
|
100
|
|
30/09/2025
|
€20.80
|
€20.80
|
€20.80
|
€20.80
|
9
|
|
29/09/2025
|
€20.60
|
€20.80
|
€20.50
|
€20.60
|
0
|
|
26/09/2025
|
€20.60
|
€20.60
|
€20.60
|
€20.60
|
310
|
|
25/09/2025
|
€20.40
|
€20.40
|
€20.20
|
€20.20
|
3,081
|
|
24/09/2025
|
€21.00
|
€21.00
|
€20.60
|
€20.40
|
2
|
|
23/09/2025
|
€21.20
|
€21.20
|
€20.40
|
€20.60
|
2,817
|
|
22/09/2025
|
€21.00
|
€21.40
|
€21.00
|
€21.40
|
2,891
|
|
19/09/2025
|
€21.20
|
€21.20
|
€21.00
|
€21.00
|
453
|
|
18/09/2025
|
€21.20
|
€21.20
|
€20.80
|
€21.00
|
194
|
|
17/09/2025
|
€21.40
|
€21.40
|
€20.80
|
€20.80
|
1,242
|
|
16/09/2025
|
€21.40
|
€21.40
|
€21.20
|
€21.40
|
646
|
|
15/09/2025
|
€21.20
|
€21.20
|
€21.00
|
€21.20
|
161
|
|
12/09/2025
|
€21.40
|
€21.40
|
€21.20
|
€21.20
|
33
|
|
11/09/2025
|
€21.40
|
€21.40
|
€21.20
|
€21.20
|
529
|
|
10/09/2025
|
€21.20
|
€21.20
|
€21.00
|
€21.00
|
453
|
|
09/09/2025
|
€21.00
|
€21.00
|
€21.00
|
€21.00
|
78
|
|
08/09/2025
|
€21.20
|
€21.20
|
€21.00
|
€21.00
|
69
|
|
05/09/2025
|
€21.40
|
€21.40
|
€21.40
|
€21.40
|
36
|
|
04/09/2025
|
€21.60
|
€21.60
|
€21.00
|
€21.40
|
376
|
|
03/09/2025
|
€21.40
|
€21.40
|
€21.40
|
€21.40
|
88
|
|
02/09/2025
|
€21.60
|
€21.60
|
€21.60
|
€21.60
|
20
|
|
01/09/2025
|
€21.00
|
€21.40
|
€21.00
|
€21.00
|
575
|
|
29/08/2025
|
€21.00
|
€21.20
|
€20.80
|
€20.80
|
15,562
|
|
28/08/2025
|
€21.00
|
€21.20
|
€20.80
|
€20.80
|
115,829
|
|
27/08/2025
|
€21.00
|
€21.00
|
€20.80
|
€21.00
|
18,517
|
|
26/08/2025
|
€21.00
|
€21.00
|
€20.80
|
€21.00
|
512
|
|
25/08/2025
|
€20.80
|
€20.80
|
€20.80
|
€20.80
|
75
|
|
22/08/2025
|
€20.80
|
€20.80
|
€20.80
|
€20.80
|
75
|
|
21/08/2025
|
€21.00
|
€21.00
|
€20.80
|
€20.80
|
207
|
|
20/08/2025
|
€21.00
|
€21.00
|
€21.00
|
€21.00
|
414
|
|
19/08/2025
|
€21.00
|
€21.00
|
€20.80
|
€20.80
|
72
|
|
18/08/2025
|
€21.00
|
€21.00
|
€21.00
|
€21.00
|
438
|
|
15/08/2025
|
€20.80
|
€20.80
|
€20.80
|
€20.80
|
75
|
|
14/08/2025
|
€20.60
|
€20.60
|
€20.60
|
€20.60
|
62
|
|
13/08/2025
|
€21.00
|
€21.00
|
€20.60
|
€20.60
|
1,074
|
|
12/08/2025
|
€20.60
|
€20.80
|
€20.60
|
€20.60
|
736
|
|
11/08/2025
|
€21.00
|
€21.00
|
€20.60
|
€20.60
|
312
|
|
08/08/2025
|
€20.80
|
€21.00
|
€20.80
|
€21.00
|
77
|
|
07/08/2025
|
€20.60
|
€20.80
|
€20.40
|
€20.80
|
722
|
|
06/08/2025
|
€20.60
|
€20.80
|
€20.60
|
€20.80
|
22
|
|
05/08/2025
|
€20.80
|
€20.80
|
€20.60
|
€20.60
|
145
|
|
04/08/2025
|
€20.80
|
€20.80
|
€20.60
|
€20.60
|
5
|
|
01/08/2025
|
€20.80
|
€20.80
|
€20.40
|
€20.40
|
1,101
|
|
31/07/2025
|
€20.80
|
€20.80
|
€20.70
|
€20.80
|
38
|
|
30/07/2025
|
€20.60
|
€20.70
|
€20.60
|
€20.60
|
0
|
|
29/07/2025
|
€20.60
|
€20.60
|
€20.60
|
€20.60
|
216
|
|
28/07/2025
|
€20.80
|
€20.80
|
€20.60
|
€20.60
|
13
|
|
25/07/2025
|
€20.80
|
€20.80
|
€20.80
|
€20.80
|
263
|
|
24/07/2025
|
€20.60
|
€20.70
|
€20.60
|
€20.60
|
0
|
|
23/07/2025
|
€20.60
|
€20.60
|
€20.60
|
€20.60
|
15
|
|
22/07/2025
|
€20.60
|
€20.60
|
€20.60
|
€20.60
|
9
|
|
21/07/2025
|
€20.80
|
€20.80
|
€20.80
|
€20.80
|
23
|
|
18/07/2025
|
€20.60
|
€20.80
|
€20.60
|
€20.80
|
4
|
|
17/07/2025
|
€20.80
|
€20.80
|
€20.80
|
€20.80
|
42
|
|
16/07/2025
|
€20.80
|
€20.80
|
€20.80
|
€20.80
|
11
|
|
15/07/2025
|
€20.80
|
€20.80
|
€20.80
|
€20.80
|
17
|
|
14/07/2025
|
€20.60
|
€20.60
|
€20.60
|
€20.60
|
10
|
|
11/07/2025
|
€20.80
|
€20.80
|
€20.80
|
€20.80
|
21
|
|
10/07/2025
|
€20.80
|
€20.80
|
€20.80
|
€20.80
|
11
|
|
09/07/2025
|
€20.80
|
€20.80
|
€20.60
|
€20.60
|
47
|
|
08/07/2025
|
€20.80
|
€20.80
|
€20.60
|
€20.80
|
238
|
|
07/07/2025
|
€21.00
|
€21.00
|
€20.60
|
€20.60
|
581
|
|
04/07/2025
|
€20.80
|
€20.80
|
€20.80
|
€20.80
|
19
|
|
03/07/2025
|
€21.00
|
€21.00
|
€20.60
|
€20.60
|
1,050
|
|
02/07/2025
|
€21.00
|
€21.00
|
€20.60
|
€20.60
|
558
|
|
01/07/2025
|
€20.80
|
€20.90
|
€20.60
|
€20.60
|
0
|
|
30/06/2025
|
€20.80
|
€20.80
|
€20.60
|
€20.60
|
411
|
|
27/06/2025
|
€20.80
|
€20.80
|
€20.60
|
€20.60
|
6,645
|
|
26/06/2025
|
€20.60
|
€20.80
|
€20.60
|
€20.80
|
628
|
|
25/06/2025
|
€20.60
|
€20.60
|
€20.40
|
€20.60
|
10,041
|
|
24/06/2025
|
€20.60
|
€20.60
|
€20.40
|
€20.40
|
8,971
|
|
23/06/2025
|
€20.60
|
€21.00
|
€20.60
|
€20.60
|
309
|
|
20/06/2025
|
€20.80
|
€20.80
|
€20.60
|
€20.60
|
20
|
|
19/06/2025
|
€20.80
|
€20.80
|
€20.60
|
€20.60
|
70
|
|
18/06/2025
|
€21.00
|
€21.00
|
€20.60
|
€20.60
|
6,038
|
|
17/06/2025
|
€20.60
|
€20.80
|
€20.60
|
€20.80
|
1,146
|
|
16/06/2025
|
€20.80
|
€20.80
|
€20.80
|
€20.80
|
12
|
|
13/06/2025
|
€20.80
|
€20.80
|
€20.80
|
€20.80
|
15
|
|
12/06/2025
|
€20.80
|
€20.80
|
€20.60
|
€20.60
|
438
|
|
11/06/2025
|
€20.80
|
€20.80
|
€20.60
|
€20.80
|
1,980
|
|
10/06/2025
|
€21.00
|
€21.00
|
€20.80
|
€20.80
|
39,985
|
|
09/06/2025
|
€21.00
|
€21.00
|
€21.00
|
€21.00
|
1
|
|
06/06/2025
|
€20.80
|
€20.90
|
€20.80
|
€20.80
|
0
|
|
05/06/2025
|
€20.80
|
€20.80
|
€20.80
|
€20.80
|
9
|
|
04/06/2025
|
€21.00
|
€21.00
|
€21.00
|
€21.00
|
1,312
|
|
03/06/2025
|
€21.00
|
€21.00
|
€21.00
|
€21.00
|
839
|
|
02/06/2025
|
€21.00
|
€21.00
|
€20.80
|
€21.00
|
71
|
|
30/05/2025
|
€21.00
|
€21.00
|
€20.70
|
€21.00
|
0
|
|
29/05/2025
|
€21.00
|
€21.00
|
€20.50
|
€21.00
|
0
|
|
28/05/2025
|
€21.00
|
€21.00
|
€21.00
|
€21.00
|
11
|
|
27/05/2025
|
€21.00
|
€21.00
|
€21.00
|
€21.00
|
4,876
|
|
26/05/2025
|
€21.20
|
€21.20
|
€20.80
|
€21.00
|
173
|
|
23/05/2025
|
€21.20
|
€21.20
|
€20.80
|
€21.00
|
173
|
|
22/05/2025
|
€21.20
|
€21.20
|
€20.90
|
€21.20
|
0
|
|
21/05/2025
|
€21.20
|
€21.20
|
€21.20
|
€21.20
|
7
|
|
20/05/2025
|
€21.20
|
€21.20
|
€21.00
|
€21.00
|
43
|
|
19/05/2025
|
€21.20
|
€21.20
|
€21.20
|
€21.20
|
2,088
|
|
16/05/2025
|
€21.20
|
€21.20
|
€21.00
|
€21.20
|
4,712
|
|
15/05/2025
|
€21.00
|
€21.20
|
€21.00
|
€21.20
|
4,588
|
|
14/05/2025
|
€21.20
|
€21.20
|
€20.80
|
€20.80
|
1,435
|
|
13/05/2025
|
€21.40
|
€21.40
|
€21.00
|
€21.00
|
513
|
|
12/05/2025
|
€21.20
|
€21.20
|
€21.20
|
€21.20
|
6
|
|
09/05/2025
|
€21.20
|
€21.20
|
€20.70
|
€21.20
|
16
|
|
08/05/2025
|
€21.40
|
€21.40
|
€21.40
|
€21.40
|
11
|
|
07/05/2025
|
€21.20
|
€21.70
|
€21.20
|
€21.20
|
449
|
|
06/05/2025
|
€20.60
|
€20.60
|
€20.60
|
€20.60
|
367
|
|
05/05/2025
|
€21.80
|
€20.80
|
€20.20
|
€20.20
|
0
|
|
02/05/2025
|
€21.80
|
€20.80
|
€20.20
|
€20.20
|
0
|
|
01/05/2025
|
€21.80
|
€21.80
|
€20.20
|
€20.20
|
72
|
|
30/04/2025
|
€20.40
|
€20.90
|
€20.20
|
€20.20
|
0
|
|
29/04/2025
|
€20.40
|
€20.90
|
€20.20
|
€20.20
|
0
|
|
28/04/2025
|
€20.40
|
€20.60
|
€20.20
|
€20.20
|
1,268
|
|
25/04/2025
|
€20.40
|
€20.80
|
€20.40
|
€20.80
|
101
|
|
24/04/2025
|
€20.60
|
€20.60
|
€20.30
|
€20.40
|
153
|
|
23/04/2025
|
€21.20
|
€21.20
|
€20.40
|
€20.80
|
1,300
|
|
22/04/2025
|
€20.60
|
€20.60
|
€20.60
|
€20.60
|
124
|
|
21/04/2025
|
€20.60
|
€20.60
|
€20.40
|
€20.40
|
1,788
|
|
18/04/2025
|
€20.60
|
€20.60
|
€20.40
|
€20.40
|
1,788
|
|
17/04/2025
|
€20.60
|
€20.60
|
€20.40
|
€20.40
|
1,788
|
|
16/04/2025
|
€20.20
|
€20.85
|
€19.80
|
€19.90
|
0
|
|
15/04/2025
|
€20.20
|
€20.40
|
€19.90
|
€19.90
|
843
|
|
14/04/2025
|
€20.20
|
€20.40
|
€19.90
|
€20.20
|
2,737
|