AS Virsi-A (RSE:VIRSI)
Latvia · Delayed Price · Currency is EUR 4.420
0.00 (0.00%)
At close: Nov 6, 2026
AS Virsi-A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.42 | 4.43 | 4.42 | 4.42 | 4.42 | - | 526 |
| Nov 5, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | 0.23% | 687 |
| Nov 4, 2026 | 4.41 | 4.41 | 4.40 | 4.41 | 4.41 | - | 155 |
| Nov 3, 2026 | 4.43 | 4.44 | 4.41 | 4.41 | 4.41 | -0.68% | 534 |
| Nov 2, 2026 | 4.43 | 4.44 | 4.41 | 4.44 | 4.44 | 0.91% | 1,552 |
| Oct 30, 2026 | 4.43 | 4.44 | 4.40 | 4.40 | 4.40 | -0.68% | 1,435 |
| Oct 29, 2026 | 4.44 | 4.44 | 4.42 | 4.43 | 4.43 | - | 2,959 |
| Oct 28, 2026 | 4.42 | 4.43 | 4.42 | 4.43 | 4.43 | 0.23% | 617 |
| Oct 27, 2026 | 4.41 | 4.42 | 4.40 | 4.42 | 4.42 | 0.23% | 5,479 |
| Oct 26, 2026 | 4.41 | 4.41 | 4.40 | 4.41 | 4.41 | - | 915 |
| Oct 23, 2026 | 4.41 | 4.41 | 4.40 | 4.41 | 4.41 | - | 454 |
| Oct 22, 2026 | 4.41 | 4.41 | 4.40 | 4.41 | 4.41 | - | 502 |
| Oct 21, 2026 | 4.40 | 4.41 | 4.40 | 4.41 | 4.41 | 0.23% | 1,593 |
| Oct 20, 2026 | 4.43 | 4.44 | 4.40 | 4.40 | 4.40 | -0.45% | 8,103 |
| Oct 19, 2026 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | -0.23% | 4,926 |
| Oct 16, 2026 | 4.43 | 4.43 | 4.42 | 4.43 | 4.43 | - | 715 |
| Oct 15, 2026 | 4.43 | 4.44 | 4.42 | 4.43 | 4.43 | 0.23% | 1,121 |
| Oct 14, 2026 | 4.43 | 4.43 | 4.42 | 4.42 | 4.42 | -0.23% | 163 |
| Oct 13, 2026 | 4.43 | 4.43 | 4.42 | 4.43 | 4.43 | - | 876 |
| Oct 12, 2026 | 4.43 | 4.43 | 4.41 | 4.43 | 4.43 | - | 2,209 |
| Oct 9, 2026 | 4.43 | 4.43 | 4.42 | 4.43 | 4.43 | - | 587 |
| Oct 8, 2026 | 4.43 | 4.43 | 4.42 | 4.43 | 4.43 | 0.23% | 676 |
| Oct 7, 2026 | 4.43 | 4.43 | 4.42 | 4.42 | 4.42 | -0.23% | 688 |
| Oct 6, 2026 | 4.43 | 4.43 | 4.40 | 4.43 | 4.43 | - | 1,509 |
| Oct 5, 2026 | 4.43 | 4.44 | 4.43 | 4.43 | 4.43 | - | 2,021 |
| Oct 2, 2026 | 4.43 | 4.43 | 4.41 | 4.43 | 4.43 | 0.45% | 541 |
| Oct 1, 2026 | 4.44 | 4.44 | 4.41 | 4.41 | 4.41 | -0.68% | 707 |
| Sep 30, 2026 | 4.44 | 4.44 | 4.42 | 4.44 | 4.44 | - | 1,230 |
| Sep 29, 2026 | 4.43 | 4.44 | 4.42 | 4.44 | 4.44 | 0.45% | 1,571 |
| Sep 28, 2026 | 4.42 | 4.44 | 4.42 | 4.42 | 4.42 | 0.23% | 1,836 |
| Sep 25, 2026 | 4.43 | 4.43 | 4.41 | 4.41 | 4.41 | -0.45% | 461 |
| Sep 24, 2026 | 4.42 | 4.43 | 4.42 | 4.43 | 4.43 | 0.23% | 1,100 |
| Sep 23, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | 0.45% | 553 |
| Sep 22, 2026 | 4.42 | 4.43 | 4.40 | 4.40 | 4.40 | -0.23% | 2,382 |
| Sep 21, 2026 | 4.40 | 4.44 | 4.40 | 4.41 | 4.41 | -0.23% | 616 |
| Sep 18, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | 0.45% | 352 |
| Sep 17, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -0.45% | 747 |
| Sep 16, 2026 | 4.43 | 4.43 | 4.41 | 4.42 | 4.42 | -0.23% | 1,076 |
| Sep 15, 2026 | 4.44 | 4.44 | 4.41 | 4.43 | 4.43 | 0.23% | 208 |
| Sep 14, 2026 | 4.44 | 4.45 | 4.42 | 4.42 | 4.42 | -0.45% | 2,254 |
| Sep 11, 2026 | 4.43 | 4.45 | 4.40 | 4.44 | 4.44 | 0.68% | 2,052 |
| Sep 10, 2026 | 4.44 | 4.44 | 4.41 | 4.41 | 4.41 | -0.68% | 977 |
| Sep 9, 2026 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | - | 346 |
| Sep 8, 2026 | 4.43 | 4.44 | 4.40 | 4.44 | 4.44 | 0.23% | 2,292 |
| Sep 7, 2026 | 4.40 | 4.43 | 4.40 | 4.43 | 4.43 | 0.68% | 3,874 |
| Sep 4, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | - | 241 |
| Sep 3, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 199 |
| Sep 2, 2026 | 4.40 | 4.40 | 4.39 | 4.40 | 4.40 | 0.23% | 784 |
| Sep 1, 2026 | 4.38 | 4.39 | 4.38 | 4.39 | 4.39 | 0.23% | 3,111 |
| Aug 31, 2026 | 4.38 | 4.39 | 4.36 | 4.38 | 4.38 | - | 1,836 |