AS Virsi-A (RSE:VIRSI)
Latvia · Delayed Price · Currency is EUR 3.810
+0.010 (0.26%)
At close: Oct 7, 2025
AS Virsi-A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.80 | 3.81 | 3.80 | 3.81 | 3.81 | - | 903 |
| Oct 7, 2025 | 3.80 | 3.81 | 3.77 | 3.81 | 3.81 | 0.26% | 791 |
| Oct 6, 2025 | 3.78 | 3.82 | 3.78 | 3.80 | 3.80 | -0.26% | 632 |
| Oct 3, 2025 | 3.85 | 3.85 | 3.78 | 3.81 | 3.81 | -1.55% | 1,008 |
| Oct 2, 2025 | 3.86 | 3.87 | 3.84 | 3.87 | 3.87 | 0.26% | 655 |
| Oct 1, 2025 | 3.86 | 3.86 | 3.78 | 3.86 | 3.86 | - | 570 |
| Sep 30, 2025 | 3.82 | 3.86 | 3.80 | 3.86 | 3.86 | -0.26% | 2,932 |
| Sep 29, 2025 | 3.90 | 3.90 | 3.86 | 3.87 | 3.87 | 0.52% | 352 |
| Sep 26, 2025 | 3.86 | 3.91 | 3.80 | 3.85 | 3.85 | - | 623 |
| Sep 25, 2025 | 3.86 | 3.91 | 3.85 | 3.85 | 3.85 | - | 1,015 |
| Sep 24, 2025 | 3.90 | 3.90 | 3.85 | 3.85 | 3.85 | -1.53% | 87 |
| Sep 23, 2025 | 3.90 | 3.91 | 3.85 | 3.91 | 3.91 | - | 414 |
| Sep 22, 2025 | 3.92 | 3.92 | 3.90 | 3.91 | 3.91 | 0.26% | 703 |
| Sep 19, 2025 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | -0.51% | 516 |
| Sep 18, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 127 |
| Sep 17, 2025 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 0.51% | 777 |
| Sep 16, 2025 | 3.90 | 3.91 | 3.86 | 3.90 | 3.90 | - | 1,013 |
| Sep 15, 2025 | 3.90 | 3.90 | 3.86 | 3.90 | 3.90 | - | 786 |
| Sep 12, 2025 | 3.93 | 3.93 | 3.90 | 3.90 | 3.90 | -0.76% | 1,257 |
| Sep 11, 2025 | 3.94 | 3.94 | 3.90 | 3.93 | 3.93 | -0.25% | 414 |
| Sep 10, 2025 | 3.93 | 3.94 | 3.93 | 3.94 | 3.94 | 0.51% | 1,097 |
| Sep 9, 2025 | 3.93 | 3.93 | 3.91 | 3.92 | 3.92 | -0.25% | 937 |
| Sep 8, 2025 | 3.90 | 3.93 | 3.89 | 3.93 | 3.93 | 1.03% | 641 |
| Sep 5, 2025 | 3.90 | 3.90 | 3.88 | 3.89 | 3.89 | -0.26% | 53 |
| Sep 4, 2025 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | - | 341 |
| Sep 3, 2025 | 3.90 | 3.90 | 3.88 | 3.90 | 3.90 | - | 218 |
| Sep 2, 2025 | 3.85 | 3.90 | 3.84 | 3.90 | 3.90 | - | 1,146 |
| Sep 1, 2025 | 3.90 | 3.90 | 3.89 | 3.90 | 3.90 | - | 544 |
| Aug 29, 2025 | 3.90 | 3.90 | 3.89 | 3.90 | 3.90 | 0.26% | 275 |
| Aug 28, 2025 | 3.85 | 3.89 | 3.84 | 3.89 | 3.89 | 1.04% | 1,577 |
| Aug 27, 2025 | 3.90 | 3.90 | 3.85 | 3.85 | 3.85 | -0.77% | 459 |
| Aug 26, 2025 | 3.87 | 3.90 | 3.87 | 3.88 | 3.88 | 0.52% | 1,252 |
| Aug 25, 2025 | 3.90 | 3.90 | 3.82 | 3.86 | 3.86 | -1.03% | 1,775 |
| Aug 22, 2025 | 3.90 | 3.91 | 3.90 | 3.90 | 3.90 | 0.26% | 753 |
| Aug 21, 2025 | 3.90 | 3.90 | 3.88 | 3.89 | 3.89 | -0.26% | 667 |
| Aug 20, 2025 | 3.87 | 3.90 | 3.86 | 3.90 | 3.90 | 2.36% | 1,183 |
| Aug 19, 2025 | 3.84 | 3.91 | 3.81 | 3.81 | 3.81 | -2.56% | 2,604 |
| Aug 18, 2025 | 3.93 | 3.93 | 3.80 | 3.91 | 3.91 | 5.68% | 1,704 |
| Aug 15, 2025 | 3.93 | 3.93 | 3.70 | 3.70 | 3.70 | -5.85% | 3,590 |
| Aug 14, 2025 | 3.93 | 3.93 | 3.92 | 3.93 | 3.93 | - | 915 |
| Aug 13, 2025 | 3.92 | 3.93 | 3.92 | 3.93 | 3.93 | - | 1,146 |
| Aug 12, 2025 | 3.92 | 3.93 | 3.92 | 3.93 | 3.93 | - | 1,033 |
| Aug 11, 2025 | 3.94 | 3.94 | 3.93 | 3.93 | 3.93 | - | 576 |
| Aug 8, 2025 | 3.95 | 3.95 | 3.93 | 3.93 | 3.93 | -0.51% | 1,234 |
| Aug 7, 2025 | 3.95 | 3.96 | 3.95 | 3.95 | 3.95 | - | 308 |
| Aug 6, 2025 | 3.95 | 3.95 | 3.94 | 3.95 | 3.95 | - | 720 |
| Aug 5, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.77% | 591 |
| Aug 4, 2025 | 3.94 | 3.95 | 3.92 | 3.92 | 3.92 | -0.51% | 1,531 |
| Aug 1, 2025 | 3.94 | 3.94 | 3.92 | 3.94 | 3.94 | - | 1,756 |
| Jul 31, 2025 | 3.97 | 3.97 | 3.94 | 3.94 | 3.94 | -0.25% | 487 |