AS Virsi-A (RSE:VIRSI)
Latvia · Delayed Price · Currency is EUR 4.060
+0.040 (1.00%)
At close: Jan 9, 2026
AS Virsi-A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 4.03 | 4.06 | 4.02 | 4.06 | 4.06 | 1.00% | 1,790 |
| Jan 8, 2026 | 4.02 | 4.05 | 4.01 | 4.02 | 4.02 | -0.50% | 1,716 |
| Jan 7, 2026 | 4.04 | 4.06 | 4.01 | 4.04 | 4.04 | - | 1,045 |
| Jan 6, 2026 | 4.00 | 4.05 | 3.98 | 4.04 | 4.04 | 0.50% | 1,795 |
| Jan 5, 2026 | 3.87 | 4.04 | 3.87 | 4.02 | 4.02 | 3.88% | 2,945 |
| Dec 30, 2025 | 3.85 | 3.88 | 3.85 | 3.87 | 3.87 | 0.52% | 483 |
| Dec 29, 2025 | 3.88 | 3.90 | 3.83 | 3.85 | 3.85 | -1.03% | 1,096 |
| Dec 23, 2025 | 3.82 | 3.89 | 3.80 | 3.89 | 3.89 | 2.10% | 796 |
| Dec 22, 2025 | 3.81 | 3.81 | 3.80 | 3.81 | 3.81 | - | 2,557 |
| Dec 19, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | 222 |
| Dec 18, 2025 | 3.81 | 3.81 | 3.80 | 3.81 | 3.81 | - | 356 |
| Dec 17, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | 342 |
| Dec 16, 2025 | 3.81 | 3.81 | 3.80 | 3.81 | 3.81 | - | 604 |
| Dec 15, 2025 | 3.87 | 3.87 | 3.80 | 3.81 | 3.81 | -1.55% | 4,751 |
| Dec 12, 2025 | 3.82 | 3.87 | 3.80 | 3.87 | 3.87 | 1.84% | 301 |
| Dec 11, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 0.80% | 3,196 |
| Dec 10, 2025 | 3.78 | 3.78 | 3.76 | 3.77 | 3.77 | -0.26% | 1,085 |
| Dec 9, 2025 | 3.79 | 3.79 | 3.76 | 3.78 | 3.78 | -0.26% | 782 |
| Dec 8, 2025 | 3.80 | 3.80 | 3.78 | 3.79 | 3.79 | - | 973 |
| Dec 5, 2025 | 3.78 | 3.79 | 3.76 | 3.79 | 3.79 | 0.80% | 1,190 |
| Dec 4, 2025 | 3.77 | 3.78 | 3.76 | 3.76 | 3.76 | -0.27% | 1,083 |
| Dec 3, 2025 | 3.77 | 3.77 | 3.76 | 3.77 | 3.77 | - | 184 |
| Dec 2, 2025 | 3.76 | 3.77 | 3.76 | 3.77 | 3.77 | 0.27% | 2,710 |
| Dec 1, 2025 | 3.75 | 3.76 | 3.75 | 3.76 | 3.76 | - | 666 |
| Nov 28, 2025 | 3.75 | 3.76 | 3.75 | 3.76 | 3.76 | 0.27% | 682 |
| Nov 27, 2025 | 3.76 | 3.76 | 3.75 | 3.75 | 3.75 | -0.27% | 2,422 |
| Nov 26, 2025 | 3.75 | 3.76 | 3.75 | 3.76 | 3.76 | 0.27% | 558 |
| Nov 25, 2025 | 3.76 | 3.76 | 3.75 | 3.75 | 3.75 | -0.27% | 640 |
| Nov 24, 2025 | 3.75 | 3.76 | 3.75 | 3.76 | 3.76 | - | 1,040 |
| Nov 21, 2025 | 3.76 | 3.76 | 3.75 | 3.76 | 3.76 | - | 1,304 |
| Nov 20, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 275 |
| Nov 19, 2025 | 3.76 | 3.76 | 3.75 | 3.76 | 3.76 | - | 1,112 |
| Nov 14, 2025 | 3.76 | 3.76 | 3.75 | 3.76 | 3.76 | - | 319 |
| Nov 13, 2025 | 3.76 | 3.76 | 3.75 | 3.76 | 3.76 | - | 781 |
| Nov 12, 2025 | 3.75 | 3.76 | 3.75 | 3.76 | 3.76 | 0.27% | 1,162 |
| Nov 11, 2025 | 3.76 | 3.77 | 3.75 | 3.75 | 3.75 | -0.27% | 936 |
| Nov 10, 2025 | 3.76 | 3.76 | 3.75 | 3.76 | 3.76 | 0.27% | 5,040 |
| Nov 7, 2025 | 3.76 | 3.76 | 3.75 | 3.75 | 3.75 | 0.27% | 1,660 |
| Nov 6, 2025 | 3.75 | 3.76 | 3.74 | 3.74 | 3.74 | -0.53% | 571 |
| Nov 5, 2025 | 3.76 | 3.76 | 3.75 | 3.76 | 3.76 | - | 2,852 |
| Nov 4, 2025 | 3.77 | 3.78 | 3.75 | 3.76 | 3.76 | 0.27% | 640 |
| Nov 3, 2025 | 3.78 | 3.80 | 3.75 | 3.75 | 3.75 | -1.32% | 1,396 |
| Oct 31, 2025 | 3.80 | 3.80 | 3.79 | 3.80 | 3.80 | - | 456 |
| Oct 30, 2025 | 3.80 | 3.80 | 3.79 | 3.80 | 3.80 | -0.52% | 962 |
| Oct 29, 2025 | 3.81 | 3.82 | 3.80 | 3.82 | 3.82 | 0.26% | 376 |
| Oct 28, 2025 | 3.81 | 3.82 | 3.80 | 3.81 | 3.81 | -0.26% | 288 |
| Oct 27, 2025 | 3.82 | 3.85 | 3.82 | 3.82 | 3.82 | 0.53% | 200 |
| Oct 24, 2025 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -0.52% | 680 |
| Oct 23, 2025 | 3.82 | 3.82 | 3.80 | 3.82 | 3.82 | - | 429 |
| Oct 22, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | - | 957 |