AB Ignitis Grupe GDR (Reg S)
(IGN)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|