AB Ignitis Grupe GDR (Reg S)
(IGN)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
11/04/2025
|
€20.40
|
€20.60
|
€20.20
|
€20.20
|
5,832
|
|
10/04/2025
|
€20.80
|
€20.80
|
€20.40
|
€20.60
|
10,112
|
|
09/04/2025
|
€20.80
|
€20.80
|
€20.40
|
€20.40
|
681
|
|
08/04/2025
|
€21.00
|
€21.20
|
€20.60
|
€20.80
|
1,876
|
|
07/04/2025
|
€21.00
|
€21.00
|
€20.20
|
€20.20
|
339
|
|
04/04/2025
|
€21.00
|
€21.20
|
€20.60
|
€20.80
|
2,819
|
|
03/04/2025
|
€21.00
|
€21.00
|
€20.80
|
€21.00
|
3,075
|
|
02/04/2025
|
€21.40
|
€21.20
|
€20.50
|
€21.00
|
0
|
|
01/04/2025
|
€21.40
|
€21.40
|
€21.00
|
€21.00
|
727
|
|
31/03/2025
|
€21.60
|
€21.60
|
€21.40
|
€21.40
|
4
|
|
28/03/2025
|
€21.00
|
€21.20
|
€20.80
|
€20.80
|
32,590
|
|
27/03/2025
|
€20.40
|
€21.00
|
€20.40
|
€21.00
|
7,213
|
|
26/03/2025
|
€20.40
|
€20.40
|
€20.20
|
€20.20
|
245
|
|
25/03/2025
|
€20.60
|
€20.60
|
€20.60
|
€20.60
|
9
|
|
24/03/2025
|
€20.20
|
€20.60
|
€20.20
|
€20.40
|
4,101
|
|
21/03/2025
|
€20.60
|
€20.60
|
€20.30
|
€20.60
|
0
|
|
20/03/2025
|
€20.60
|
€20.60
|
€20.60
|
€20.60
|
40
|
|
19/03/2025
|
€20.00
|
€20.00
|
€20.00
|
€20.00
|
2
|
|
18/03/2025
|
€20.40
|
€20.40
|
€20.40
|
€20.40
|
22
|
|
17/03/2025
|
€20.40
|
€20.40
|
€20.00
|
€20.00
|
1,231
|
|
14/03/2025
|
€20.40
|
€20.40
|
€20.20
|
€20.40
|
697
|
|
13/03/2025
|
€20.80
|
€20.80
|
€20.20
|
€20.20
|
159
|
|
12/03/2025
|
€20.20
|
€20.20
|
€20.00
|
€20.00
|
2,247
|
|
11/03/2025
|
€21.00
|
€21.00
|
€20.30
|
€21.00
|
0
|
|
10/03/2025
|
€21.00
|
€21.00
|
€21.00
|
€21.00
|
2
|
|
07/03/2025
|
€20.80
|
€20.80
|
€20.20
|
€20.80
|
0
|
|
06/03/2025
|
€20.80
|
€20.80
|
€20.20
|
€20.80
|
0
|
|
05/03/2025
|
€20.80
|
€20.80
|
€20.80
|
€20.80
|
50
|
|
04/03/2025
|
€20.80
|
€20.80
|
€19.90
|
€19.90
|
241
|
|
03/03/2025
|
€20.60
|
€20.80
|
€20.20
|
€20.20
|
3,152
|
|
28/02/2025
|
€21.00
|
€20.80
|
€20.50
|
€20.60
|
0
|
|
27/02/2025
|
€21.00
|
€21.00
|
€20.60
|
€20.60
|
5,313
|
|
26/02/2025
|
€21.80
|
€21.80
|
€20.80
|
€21.00
|
11,964
|
|
25/02/2025
|
€21.80
|
€21.80
|
€21.40
|
€21.40
|
13
|
|
24/02/2025
|
€21.60
|
€21.60
|
€21.40
|
€21.40
|
514
|
|
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
|