AB Kauno Energija (KNR1L) Price History
Daily open, high, low, close and volume for AB Kauno Energija (KNR1L) from 2025-10-09 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | €2.00 | €2.00 | €2.00 | €2.00 | 0 |
| 2026-10-19 | €2.08 | €2.08 | €2.00 | €2.00 | 4,713 |
| 2026-10-16 | €2.08 | €2.08 | €2.08 | €2.08 | 5 |
| 2026-10-15 | €2.10 | €2.10 | €2.10 | €2.10 | 0 |
| 2026-10-14 | €2.10 | €2.10 | €2.10 | €2.10 | 2 |
| 2026-10-13 | €2.08 | €2.08 | €2.08 | €2.08 | 5 |
| 2026-10-12 | €2.06 | €2.06 | €2.06 | €2.06 | 0 |
| 2026-10-09 | €2.06 | €2.06 | €2.06 | €2.06 | 0 |
| 2026-10-08 | €2.06 | €2.06 | €2.06 | €2.06 | 0 |
| 2026-10-07 | €2.14 | €2.14 | €2.06 | €2.06 | 90 |
| 2026-10-06 | €2.10 | €2.14 | €2.10 | €2.12 | 1,596 |
| 2026-10-05 | €2.10 | €2.10 | €2.10 | €2.10 | 23 |
| 2026-10-02 | €2.08 | €2.10 | €2.08 | €2.10 | 567 |
| 2026-10-01 | €2.00 | €2.00 | €2.00 | €2.00 | 0 |
| 2026-09-30 | €2.12 | €2.12 | €2.00 | €2.00 | 806 |
| 2026-09-29 | €2.08 | €2.08 | €2.06 | €2.06 | 15 |
| 2026-09-28 | €2.10 | €2.14 | €2.10 | €2.14 | 66 |
| 2026-09-25 | €2.08 | €2.08 | €2.08 | €2.08 | 40 |
| 2026-09-24 | €2.06 | €2.06 | €2.06 | €2.06 | 0 |
| 2026-09-23 | €2.08 | €2.08 | €2.06 | €2.06 | 16 |
| 2026-09-22 | €2.08 | €2.08 | €2.08 | €2.08 | 0 |
| 2026-09-21 | €2.10 | €2.10 | €2.08 | €2.08 | 178 |
| 2026-09-18 | €2.14 | €2.14 | €2.14 | €2.14 | 0 |
| 2026-09-17 | €2.14 | €2.14 | €2.14 | €2.14 | 1 |
| 2026-09-16 | €2.14 | €2.18 | €2.10 | €2.10 | 133 |
| 2026-09-15 | €2.08 | €2.08 | €2.08 | €2.08 | 0 |
| 2026-09-14 | €2.08 | €2.08 | €2.08 | €2.08 | 5 |
| 2026-09-11 | €2.12 | €2.12 | €2.12 | €2.12 | 300 |
| 2026-09-10 | €2.12 | €2.12 | €2.08 | €2.08 | 25 |
| 2026-09-09 | €2.10 | €2.12 | €2.10 | €2.10 | 740 |
| 2026-09-08 | €2.06 | €2.06 | €2.06 | €2.06 | 0 |
| 2026-09-07 | €2.06 | €2.06 | €2.06 | €2.06 | 0 |
| 2026-09-04 | €2.06 | €2.06 | €2.06 | €2.06 | 1 |
| 2026-09-03 | €2.10 | €2.10 | €2.10 | €2.10 | 10 |
| 2026-09-02 | €2.10 | €2.10 | €2.10 | €2.10 | 0 |
| 2026-09-01 | €2.08 | €2.10 | €2.08 | €2.10 | 2,178 |
| 2026-08-31 | €2.06 | €2.06 | €2.06 | €2.06 | 58 |
| 2026-08-28 | €2.06 | €2.08 | €2.06 | €2.08 | 125 |
| 2026-08-27 | €2.06 | €2.06 | €2.06 | €2.06 | 200 |
| 2026-08-26 | €2.08 | €2.08 | €2.08 | €2.08 | 0 |
| 2026-08-25 | €2.04 | €2.08 | €2.04 | €2.08 | 733 |
| 2026-08-24 | €2.04 | €2.04 | €2.04 | €2.04 | 100 |
| 2026-08-21 | €2.06 | €2.06 | €2.06 | €2.06 | 0 |
| 2026-08-20 | €2.06 | €2.06 | €2.06 | €2.06 | 0 |
| 2026-08-19 | €2.06 | €2.06 | €2.06 | €2.06 | 20 |
| 2026-08-18 | €2.06 | €2.06 | €2.06 | €2.06 | 2 |
| 2026-08-17 | €2.04 | €2.04 | €2.00 | €2.04 | 780 |
| 2026-08-14 | €2.10 | €2.10 | €2.04 | €2.04 | 252 |
| 2026-08-13 | €2.08 | €2.10 | €2.08 | €2.10 | 240 |
| 2026-08-12 | €2.06 | €2.06 | €2.06 | €2.06 | 0 |
| 2026-08-11 | €2.06 | €2.06 | €2.06 | €2.06 | 3 |
| 2026-08-10 | €2.04 | €2.04 | €2.04 | €2.04 | 0 |
| 2026-08-07 | €2.04 | €2.04 | €2.04 | €2.04 | 35 |
| 2026-08-06 | €2.10 | €2.10 | €2.10 | €2.10 | 0 |
| 2026-08-05 | €2.10 | €2.10 | €2.10 | €2.10 | 0 |
| 2026-08-04 | €2.10 | €2.10 | €2.10 | €2.10 | 8 |
| 2026-08-03 | €2.10 | €2.10 | €2.10 | €2.10 | 2 |
| 2026-07-31 | €2.10 | €2.10 | €2.10 | €2.10 | 7 |
| 2026-07-30 | €2.04 | €2.04 | €2.02 | €2.02 | 19 |
| 2026-07-29 | €2.10 | €2.10 | €2.10 | €2.10 | 1 |
| 2026-07-28 | €2.04 | €2.04 | €2.04 | €2.04 | 0 |
| 2026-07-27 | €2.04 | €2.04 | €2.04 | €2.04 | 0 |
| 2026-07-24 | €2.04 | €2.04 | €2.04 | €2.04 | 0 |
| 2026-07-23 | €2.04 | €2.04 | €2.04 | €2.04 | 50 |
| 2026-07-22 | €2.10 | €2.10 | €2.10 | €2.10 | 1 |
| 2026-07-21 | €2.04 | €2.04 | €2.04 | €2.04 | 0 |
| 2026-07-20 | €2.06 | €2.22 | €2.04 | €2.04 | 1,877 |
| 2026-07-17 | €2.00 | €2.06 | €2.00 | €2.00 | 592 |
| 2026-07-16 | €2.02 | €2.02 | €2.02 | €2.02 | 100 |
| 2026-07-15 | €2.06 | €2.06 | €2.04 | €2.04 | 117 |
| 2026-07-14 | €2.14 | €2.14 | €2.06 | €2.06 | 15 |
| 2026-07-13 | €2.04 | €2.10 | €2.04 | €2.10 | 40 |
| 2026-07-10 | €2.10 | €2.10 | €2.10 | €2.10 | 20 |
| 2026-07-09 | €2.06 | €2.06 | €2.06 | €2.06 | 1 |
| 2026-07-08 | €2.06 | €2.06 | €2.06 | €2.06 | 0 |
| 2026-07-07 | €2.06 | €2.06 | €2.06 | €2.06 | 41 |
| 2026-07-03 | €2.06 | €2.10 | €2.06 | €2.06 | 450 |
| 2026-07-02 | €2.06 | €2.06 | €2.06 | €2.06 | 2 |
| 2026-07-01 | €2.08 | €2.08 | €1.99 | €1.99 | 50 |
| 2026-06-30 | €2.08 | €2.08 | €2.08 | €2.08 | 20 |
| 2026-06-29 | €2.00 | €2.00 | €1.99 | €1.99 | 66 |
| 2026-06-26 | €2.00 | €2.00 | €2.00 | €2.00 | 10 |
| 2026-06-25 | €2.00 | €2.00 | €2.00 | €2.00 | 20 |
| 2026-06-23 | €2.00 | €2.00 | €2.00 | €2.00 | 1,285 |
| 2026-06-22 | €2.10 | €2.10 | €2.00 | €2.00 | 228 |
| 2026-06-19 | €2.00 | €2.00 | €2.00 | €2.00 | 0 |
| 2026-06-18 | €2.02 | €2.02 | €2.00 | €2.00 | 410 |
| 2026-06-17 | €2.02 | €2.02 | €2.02 | €2.02 | 300 |
| 2026-06-16 | €2.10 | €2.10 | €2.06 | €2.06 | 2,008 |
| 2026-06-15 | €2.12 | €2.18 | €2.02 | €2.18 | 3,527 |
| 2026-06-12 | €2.12 | €2.20 | €2.12 | €2.20 | 1,916 |
| 2026-06-11 | €2.14 | €2.14 | €2.08 | €2.08 | 1,963 |
| 2026-06-10 | €2.14 | €2.14 | €2.10 | €2.10 | 1,923 |
| 2026-06-09 | €2.18 | €2.18 | €2.18 | €2.18 | 1,833 |
| 2026-06-08 | €2.14 | €2.14 | €2.14 | €2.14 | 0 |
| 2026-06-05 | €2.24 | €2.24 | €2.14 | €2.14 | 1,850 |
| 2026-06-04 | €2.26 | €2.28 | €2.22 | €2.28 | 306 |
| 2026-06-03 | €2.26 | €2.26 | €2.24 | €2.26 | 336 |
| 2026-06-02 | €2.14 | €2.28 | €2.14 | €2.26 | 908 |
| 2026-06-01 | €2.06 | €2.30 | €2.06 | €2.18 | 64 |
| 2026-05-29 | €2.12 | €2.12 | €2.12 | €2.12 | 0 |
| 2026-05-28 | €2.12 | €2.12 | €2.12 | €2.12 | 200 |
| 2026-05-27 | €2.04 | €2.04 | €2.04 | €2.04 | 0 |
| 2026-05-26 | €2.04 | €2.36 | €2.04 | €2.04 | 2,324 |
| 2026-05-25 | €2.04 | €2.04 | €2.04 | €2.04 | 2 |
| 2026-05-22 | €2.02 | €2.02 | €2.02 | €2.02 | 0 |
| 2026-05-21 | €2.02 | €2.02 | €2.02 | €2.02 | 31 |
| 2026-05-20 | €2.00 | €2.00 | €2.00 | €2.00 | 10 |
| 2026-05-19 | €2.02 | €2.02 | €2.02 | €2.02 | 0 |
| 2026-05-18 | €2.04 | €2.04 | €2.02 | €2.02 | 159 |
| 2026-05-15 | €2.06 | €2.06 | €2.00 | €2.00 | 154 |
| 2026-05-13 | €2.06 | €2.06 | €2.00 | €2.00 | 15 |
| 2026-05-12 | €2.02 | €2.02 | €2.00 | €2.00 | 175 |
| 2026-05-11 | €2.02 | €2.06 | €2.02 | €2.06 | 127 |
| 2026-05-08 | €2.04 | €2.04 | €2.04 | €2.04 | 20 |
| 2026-05-07 | €2.06 | €2.06 | €2.00 | €2.00 | 154 |
| 2026-05-06 | €2.06 | €2.06 | €2.06 | €2.06 | 8 |
| 2026-05-05 | €2.06 | €2.06 | €2.06 | €2.06 | 0 |
| 2026-05-04 | €2.02 | €2.06 | €2.02 | €2.06 | 38 |
| 2026-04-30 | €2.04 | €2.06 | €2.00 | €2.00 | 101 |
| 2026-04-29 | €2.04 | €2.04 | €2.00 | €2.00 | 510 |
| 2026-04-28 | €2.04 | €2.04 | €2.04 | €2.04 | 150 |
| 2026-04-27 | €2.04 | €2.04 | €2.04 | €2.04 | 0 |
| 2026-04-24 | €2.04 | €2.08 | €2.04 | €2.04 | 355 |
| 2026-04-23 | €2.02 | €2.06 | €2.02 | €2.06 | 23 |
| 2026-04-22 | €1.96 | €1.96 | €1.96 | €1.96 | 0 |
| 2026-04-21 | €2.00 | €2.00 | €1.96 | €1.96 | 62 |
| 2026-04-20 | €2.00 | €2.04 | €2.00 | €2.04 | 362 |
| 2026-04-17 | €2.00 | €2.00 | €2.00 | €2.00 | 361 |
| 2026-04-16 | €2.00 | €2.00 | €1.98 | €2.00 | 110 |
| 2026-04-15 | €2.00 | €2.00 | €2.00 | €2.00 | 2,149 |
| 2026-04-14 | €1.96 | €2.00 | €1.96 | €2.00 | 507 |
| 2026-04-13 | €1.95 | €1.95 | €1.94 | €1.95 | 1,956 |
| 2026-04-10 | €1.95 | €1.95 | €1.95 | €1.95 | 5 |
| 2026-04-09 | €1.90 | €1.95 | €1.90 | €1.95 | 1,229 |
| 2026-04-08 | €1.80 | €1.90 | €1.80 | €1.90 | 112 |
| 2026-04-07 | €1.89 | €1.90 | €1.89 | €1.90 | 256 |
| 2026-04-02 | €1.80 | €1.89 | €1.80 | €1.89 | 100 |
| 2026-04-01 | €1.90 | €1.90 | €1.70 | €1.80 | 774 |
| 2026-03-31 | €1.78 | €1.90 | €1.78 | €1.90 | 1,192 |
| 2026-03-30 | €1.90 | €1.90 | €1.78 | €1.78 | 858 |
| 2026-03-27 | €1.92 | €1.92 | €1.90 | €1.90 | 44 |
| 2026-03-26 | €1.91 | €1.93 | €1.90 | €1.90 | 232 |
| 2026-03-25 | €1.95 | €1.95 | €1.94 | €1.94 | 165 |
| 2026-03-24 | €1.95 | €1.95 | €1.95 | €1.95 | 100 |
| 2026-03-23 | €1.95 | €1.95 | €1.95 | €1.95 | 300 |
| 2026-03-20 | €1.96 | €1.96 | €1.94 | €1.96 | 52 |
| 2026-03-19 | €1.96 | €1.96 | €1.96 | €1.96 | 9 |
| 2026-03-18 | €1.95 | €1.95 | €1.95 | €1.95 | 0 |
| 2026-03-17 | €1.96 | €1.96 | €1.95 | €1.95 | 100 |
| 2026-03-16 | €1.96 | €1.96 | €1.96 | €1.96 | 102 |
| 2026-03-13 | €1.96 | €1.96 | €1.96 | €1.96 | 3 |
| 2026-03-12 | €1.98 | €1.98 | €1.96 | €1.96 | 179 |
| 2026-03-10 | €1.98 | €1.98 | €1.96 | €1.98 | 92 |
| 2026-03-09 | €1.98 | €1.98 | €1.98 | €1.98 | 444 |
| 2026-03-06 | €2.00 | €2.00 | €1.98 | €1.98 | 131 |
| 2026-03-05 | €2.10 | €2.14 | €2.00 | €2.00 | 3,542 |
| 2026-03-04 | €2.12 | €2.12 | €2.10 | €2.12 | 21 |
| 2026-03-03 | €2.16 | €2.16 | €2.10 | €2.16 | 521 |
| 2026-03-02 | €2.10 | €2.16 | €2.10 | €2.16 | 1,596 |
| 2026-02-27 | €2.06 | €2.06 | €2.04 | €2.06 | 110 |
| 2026-02-26 | €2.06 | €2.06 | €2.06 | €2.06 | 0 |
| 2026-02-25 | €2.06 | €2.06 | €2.06 | €2.06 | 5 |
| 2026-02-24 | €2.06 | €2.06 | €2.06 | €2.06 | 1 |
| 2026-02-23 | €2.02 | €2.10 | €1.98 | €2.06 | 193 |
| 2026-02-20 | €2.06 | €2.06 | €1.98 | €2.02 | 2,957 |
| 2026-02-19 | €2.04 | €2.08 | €2.04 | €2.08 | 74 |
| 2026-02-18 | €2.06 | €2.06 | €2.06 | €2.06 | 7 |
| 2026-02-17 | €2.06 | €2.06 | €2.04 | €2.06 | 99 |
| 2026-02-13 | €1.98 | €2.04 | €1.98 | €2.04 | 36 |
| 2026-02-12 | €2.06 | €2.06 | €2.04 | €2.04 | 21 |
| 2026-02-11 | €2.06 | €2.06 | €1.98 | €2.04 | 31 |
| 2026-02-10 | €1.97 | €2.08 | €1.94 | €1.98 | 440 |
| 2026-02-09 | €1.94 | €2.06 | €1.94 | €2.06 | 16 |
| 2026-02-06 | €2.06 | €2.10 | €1.93 | €1.93 | 232 |
| 2026-02-05 | €2.08 | €2.08 | €2.08 | €2.08 | 117 |
| 2026-02-04 | €2.14 | €2.14 | €2.08 | €2.08 | 111 |
| 2026-02-03 | €2.00 | €2.04 | €1.98 | €1.99 | 164 |
| 2026-02-02 | €2.10 | €2.16 | €2.10 | €2.16 | 635 |
| 2026-01-30 | €2.08 | €2.10 | €2.08 | €2.10 | 36 |
| 2026-01-29 | €2.02 | €2.10 | €2.00 | €2.10 | 25 |
| 2026-01-28 | €2.00 | €2.18 | €1.98 | €2.18 | 1,624 |
| 2026-01-27 | €2.00 | €2.04 | €2.00 | €2.00 | 243 |
| 2026-01-26 | €2.02 | €2.02 | €2.00 | €2.00 | 10 |
| 2026-01-23 | €1.97 | €2.04 | €1.96 | €2.04 | 463 |
| 2026-01-22 | €1.97 | €1.97 | €1.97 | €1.97 | 5 |
| 2026-01-21 | €1.83 | €1.97 | €1.83 | €1.97 | 236 |
| 2026-01-20 | €1.99 | €2.00 | €1.99 | €2.00 | 85 |
| 2026-01-19 | €2.00 | €2.00 | €1.97 | €1.97 | 580 |
| 2026-01-16 | €1.90 | €2.10 | €1.90 | €2.00 | 677 |
| 2026-01-15 | €2.00 | €2.00 | €1.90 | €1.90 | 118 |
| 2026-01-14 | €1.90 | €1.90 | €1.90 | €1.90 | 0 |
| 2026-01-13 | €1.86 | €1.90 | €1.84 | €1.90 | 54 |
| 2026-01-12 | €1.82 | €1.90 | €1.82 | €1.83 | 60 |
| 2026-01-09 | €1.85 | €1.93 | €1.85 | €1.90 | 126 |
| 2026-01-08 | €1.86 | €1.86 | €1.86 | €1.86 | 0 |
| 2026-01-07 | €1.86 | €1.86 | €1.86 | €1.86 | 1 |
| 2026-01-06 | €1.86 | €1.86 | €1.86 | €1.86 | 0 |
| 2026-01-05 | €1.90 | €1.95 | €1.86 | €1.86 | 567 |
| 2026-01-02 | €1.90 | €1.90 | €1.90 | €1.90 | 313 |
| 2025-12-30 | €1.84 | €1.90 | €1.84 | €1.90 | 1,886 |
| 2025-12-29 | €1.82 | €1.83 | €1.82 | €1.83 | 95 |
| 2025-12-23 | €1.82 | €1.82 | €1.82 | €1.82 | 2 |
| 2025-12-22 | €1.82 | €1.82 | €1.82 | €1.82 | 50 |
| 2025-12-19 | €1.82 | €1.82 | €1.82 | €1.82 | 0 |
| 2025-12-18 | €1.75 | €1.82 | €1.75 | €1.82 | 10 |
| 2025-12-17 | €1.83 | €1.83 | €1.83 | €1.83 | 0 |
| 2025-12-16 | €1.83 | €1.83 | €1.83 | €1.83 | 0 |
| 2025-12-15 | €1.82 | €1.83 | €1.82 | €1.83 | 32 |
| 2025-12-12 | €1.82 | €1.82 | €1.82 | €1.82 | 40 |
| 2025-12-11 | €1.82 | €1.82 | €1.82 | €1.82 | 10 |
| 2025-12-10 | €1.82 | €1.82 | €1.74 | €1.81 | 122 |
| 2025-12-09 | €1.83 | €1.83 | €1.75 | €1.75 | 739 |
| 2025-12-08 | €1.83 | €1.83 | €1.83 | €1.83 | 2 |
| 2025-12-05 | €1.83 | €1.83 | €1.83 | €1.83 | 1 |
| 2025-12-04 | €1.72 | €1.72 | €1.72 | €1.72 | 0 |
| 2025-12-03 | €1.73 | €1.73 | €1.72 | €1.72 | 20 |
| 2025-12-02 | €1.71 | €1.71 | €1.71 | €1.71 | 0 |
| 2025-12-01 | €1.72 | €1.84 | €1.71 | €1.71 | 2,035 |
| 2025-11-28 | €1.79 | €1.79 | €1.78 | €1.78 | 22 |
| 2025-11-27 | €1.79 | €1.79 | €1.79 | €1.79 | 0 |
| 2025-11-26 | €1.79 | €1.79 | €1.79 | €1.79 | 0 |
| 2025-11-25 | €1.79 | €1.79 | €1.79 | €1.79 | 1 |
| 2025-11-24 | €1.70 | €1.70 | €1.70 | €1.70 | 8 |
| 2025-11-21 | €1.79 | €1.79 | €1.79 | €1.79 | 16 |
| 2025-11-20 | €1.76 | €1.79 | €1.60 | €1.79 | 2,006 |
| 2025-11-19 | €1.80 | €1.80 | €1.80 | €1.80 | 7 |
| 2025-11-18 | €1.80 | €1.80 | €1.75 | €1.75 | 20 |
| 2025-11-17 | €1.84 | €1.84 | €1.84 | €1.84 | 54 |
| 2025-11-14 | €1.84 | €1.84 | €1.84 | €1.84 | 1 |
| 2025-11-13 | €1.84 | €1.84 | €1.84 | €1.84 | 0 |
| 2025-11-12 | €1.80 | €1.84 | €1.80 | €1.84 | 45 |
| 2025-11-11 | €1.80 | €1.80 | €1.80 | €1.80 | 10 |
| 2025-11-10 | €1.77 | €1.80 | €1.77 | €1.80 | 140 |
| 2025-11-07 | €1.77 | €1.77 | €1.75 | €1.75 | 575 |
| 2025-11-06 | €1.84 | €1.84 | €1.84 | €1.84 | 0 |
| 2025-11-05 | €1.84 | €1.84 | €1.80 | €1.84 | 9 |
| 2025-11-04 | €1.84 | €1.84 | €1.84 | €1.84 | 11 |
| 2025-11-03 | €1.84 | €1.84 | €1.84 | €1.84 | 99 |
| 2025-10-31 | €1.80 | €1.80 | €1.80 | €1.80 | 0 |
| 2025-10-30 | €1.80 | €1.80 | €1.80 | €1.80 | 0 |
| 2025-10-29 | €1.80 | €1.80 | €1.80 | €1.80 | 0 |
| 2025-10-28 | €1.80 | €1.80 | €1.80 | €1.80 | 0 |
| 2025-10-27 | €1.80 | €1.80 | €1.80 | €1.80 | 0 |
| 2025-10-24 | €1.80 | €1.80 | €1.80 | €1.80 | 1 |
| 2025-10-23 | €1.78 | €1.78 | €1.78 | €1.78 | 0 |
| 2025-10-22 | €1.78 | €1.78 | €1.78 | €1.78 | 10 |
| 2025-10-21 | €1.78 | €1.78 | €1.78 | €1.78 | 0 |
| 2025-10-20 | €1.78 | €1.78 | €1.78 | €1.78 | 0 |
| 2025-10-17 | €1.78 | €1.78 | €1.78 | €1.78 | 0 |
| 2025-10-16 | €1.78 | €1.78 | €1.78 | €1.78 | 0 |
| 2025-10-15 | €1.78 | €1.78 | €1.78 | €1.78 | 0 |
| 2025-10-14 | €1.80 | €1.80 | €1.78 | €1.78 | 25 |
| 2025-10-13 | €1.76 | €1.76 | €1.76 | €1.76 | 0 |
| 2025-10-10 | €1.77 | €1.77 | €1.76 | €1.76 | 95 |
| 2025-10-09 | €1.80 | €1.80 | €1.80 | €1.80 | 325 |