AS Virsi-A (RSE:VIRSI)
Latvia · Delayed Price · Currency is EUR 3.860
-0.040 (-1.03%)
At close: Aug 25, 2025
AS Virsi-A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 3.92 | 3.96 | 3.92 | 3.95 | 3.95 | 0.51% | 860 |
| Jul 29, 2025 | 3.92 | 3.93 | 3.92 | 3.93 | 3.93 | - | 809 |
| Jul 28, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 101 |
| Jul 25, 2025 | 3.93 | 3.94 | 3.93 | 3.93 | 3.93 | - | 247 |
| Jul 24, 2025 | 3.94 | 3.94 | 3.92 | 3.93 | 3.93 | -0.25% | 571 |
| Jul 23, 2025 | 3.94 | 3.95 | 3.94 | 3.94 | 3.94 | - | 1,007 |
| Jul 22, 2025 | 3.94 | 3.96 | 3.94 | 3.94 | 3.94 | -0.25% | 395 |
| Jul 21, 2025 | 3.96 | 3.96 | 3.95 | 3.95 | 3.95 | -0.25% | 191 |
| Jul 18, 2025 | 3.96 | 3.96 | 3.95 | 3.96 | 3.96 | -0.75% | 653 |
| Jul 17, 2025 | 3.99 | 3.99 | 3.96 | 3.99 | 3.99 | - | 592 |
| Jul 16, 2025 | 3.97 | 3.99 | 3.96 | 3.99 | 3.99 | 0.50% | 495 |
| Jul 15, 2025 | 3.96 | 3.97 | 3.94 | 3.97 | 3.97 | 0.76% | 374 |
| Jul 14, 2025 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | -0.51% | 3,276 |
| Jul 11, 2025 | 3.99 | 3.99 | 3.96 | 3.96 | 3.96 | -0.50% | 360 |
| Jul 10, 2025 | 3.97 | 3.98 | 3.95 | 3.98 | 3.98 | 0.25% | 558 |
| Jul 9, 2025 | 3.95 | 3.97 | 3.95 | 3.97 | 3.97 | - | 372 |
| Jul 8, 2025 | 3.98 | 3.98 | 3.95 | 3.97 | 3.97 | -0.50% | 2,702 |
| Jul 7, 2025 | 3.98 | 3.99 | 3.97 | 3.99 | 3.99 | 0.76% | 274 |
| Jul 4, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 334 |
| Jul 3, 2025 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | 0.51% | 1,391 |
| Jul 2, 2025 | 3.94 | 3.95 | 3.93 | 3.94 | 3.94 | -0.25% | 1,538 |
| Jul 1, 2025 | 3.93 | 3.95 | 3.93 | 3.95 | 3.95 | -0.25% | 1,408 |
| Jun 30, 2025 | 3.97 | 3.97 | 3.94 | 3.96 | 3.96 | -0.25% | 668 |
| Jun 27, 2025 | 3.98 | 4.00 | 3.97 | 3.97 | 3.97 | -0.50% | 387 |
| Jun 26, 2025 | 3.96 | 3.99 | 3.96 | 3.99 | 3.99 | 0.76% | 742 |
| Jun 25, 2025 | 3.95 | 3.97 | 3.95 | 3.96 | 3.96 | - | 1,190 |
| Jun 20, 2025 | 3.93 | 3.96 | 3.93 | 3.96 | 3.96 | 1.28% | 1,007 |
| Jun 19, 2025 | 3.92 | 3.94 | 3.91 | 3.91 | 3.91 | - | 1,653 |
| Jun 18, 2025 | 3.94 | 3.94 | 3.90 | 3.91 | 3.91 | -1.01% | 2,344 |
| Jun 17, 2025 | 3.95 | 3.96 | 3.95 | 3.95 | 3.95 | - | 1,063 |
| Jun 16, 2025 | 3.98 | 3.99 | 3.95 | 3.95 | 3.95 | -1.00% | 1,363 |
| Jun 13, 2025 | 4.00 | 4.00 | 3.95 | 3.99 | 3.99 | -0.25% | 1,350 |