AS Virsi-A (RSE:VIRSI)
Latvia · Delayed Price · Currency is EUR 4.050
+0.020 (0.50%)
At close: Jul 23, 2026
AS Virsi-A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.05 | 4.06 | 4.04 | 4.06 | 4.06 | 0.25% | 552 |
| Jul 23, 2026 | 4.04 | 4.05 | 4.03 | 4.05 | 4.05 | 0.50% | 627 |
| Jul 22, 2026 | 4.06 | 4.06 | 4.03 | 4.03 | 4.03 | -0.74% | 260 |
| Jul 21, 2026 | 4.06 | 4.06 | 4.02 | 4.06 | 4.06 | - | 657 |
| Jul 20, 2026 | 4.04 | 4.06 | 4.01 | 4.06 | 4.06 | 0.50% | 589 |
| Jul 17, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | 477 |
| Jul 16, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -0.99% | 392 |
| Jul 15, 2026 | 4.03 | 4.04 | 4.03 | 4.04 | 4.04 | 1.00% | 120 |
| Jul 14, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -0.99% | 2,903 |
| Jul 13, 2026 | 4.04 | 4.06 | 4.04 | 4.04 | 4.04 | - | 1,214 |
| Jul 10, 2026 | 4.05 | 4.05 | 4.04 | 4.04 | 4.04 | - | 285 |
| Jul 9, 2026 | 4.04 | 4.04 | 4.03 | 4.04 | 4.04 | - | 866 |
| Jul 8, 2026 | 4.01 | 4.04 | 4.01 | 4.04 | 4.04 | - | 493 |
| Jul 7, 2026 | 4.02 | 4.04 | 4.01 | 4.04 | 4.04 | - | 709 |
| Jul 6, 2026 | 4.04 | 4.04 | 4.03 | 4.04 | 4.04 | - | 517 |
| Jul 3, 2026 | 4.04 | 4.04 | 4.03 | 4.04 | 4.04 | 0.25% | 165 |
| Jul 2, 2026 | 4.02 | 4.04 | 4.02 | 4.03 | 4.03 | 0.25% | 205 |
| Jul 1, 2026 | 4.02 | 4.02 | 4.01 | 4.02 | 4.02 | - | 275 |
| Jun 30, 2026 | 4.01 | 4.03 | 4.01 | 4.02 | 4.02 | -0.50% | 484 |
| Jun 29, 2026 | 4.01 | 4.04 | 4.01 | 4.04 | 4.04 | 1.00% | 694 |
| Jun 26, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.50% | 555 |
| Jun 25, 2026 | 4.02 | 4.02 | 4.01 | 4.02 | 4.02 | - | 1,219 |
| Jun 19, 2026 | 4.02 | 4.02 | 4.01 | 4.02 | 4.02 | - | 550 |
| Jun 18, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.25% | 90 |
| Jun 17, 2026 | 4.01 | 4.02 | 4.00 | 4.01 | 4.01 | 0.25% | 438 |
| Jun 16, 2026 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | - | 6,118 |
| Jun 15, 2026 | 4.04 | 4.05 | 3.99 | 4.00 | 4.00 | -1.96% | 4,428 |
| Jun 12, 2026 | 4.07 | 4.08 | 4.02 | 4.08 | 4.08 | 0.74% | 1,342 |
| Jun 11, 2026 | 4.07 | 4.07 | 4.05 | 4.05 | 4.05 | - | 287 |
| Jun 10, 2026 | 4.08 | 4.08 | 4.05 | 4.05 | 4.05 | -0.74% | 824 |
| Jun 9, 2026 | 4.04 | 4.09 | 4.04 | 4.08 | 4.08 | 0.74% | 540 |
| Jun 8, 2026 | 4.02 | 4.07 | 4.02 | 4.05 | 4.05 | -0.74% | 429 |
| Jun 5, 2026 | 4.08 | 4.09 | 4.02 | 4.08 | 4.08 | 0.25% | 668 |
| Jun 4, 2026 | 4.05 | 4.07 | 4.05 | 4.07 | 4.07 | -0.25% | 1,497 |
| Jun 3, 2026 | 4.06 | 4.08 | 4.05 | 4.08 | 4.08 | 1.73% | 1,063 |
| Jun 2, 2026 | 4.08 | 4.08 | 4.05 | 4.07 | 4.01 | - | 1,974 |
| Jun 1, 2026 | 4.09 | 4.09 | 4.05 | 4.07 | 4.01 | -0.49% | 886 |
| May 29, 2026 | 4.09 | 4.09 | 4.06 | 4.09 | 4.03 | 0.25% | 864 |
| May 28, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.02 | - | 538 |
| May 27, 2026 | 4.08 | 4.08 | 4.06 | 4.08 | 4.02 | - | 1,048 |
| May 26, 2026 | 4.07 | 4.08 | 4.07 | 4.08 | 4.02 | 0.25% | 346 |
| May 25, 2026 | 4.07 | 4.07 | 4.06 | 4.07 | 4.01 | - | 592 |
| May 22, 2026 | 4.09 | 4.09 | 4.05 | 4.07 | 4.01 | -0.49% | 603 |
| May 21, 2026 | 4.09 | 4.09 | 4.06 | 4.09 | 4.03 | 0.25% | 330 |
| May 20, 2026 | 4.09 | 4.09 | 4.07 | 4.08 | 4.02 | -0.24% | 232 |
| May 19, 2026 | 4.09 | 4.09 | 4.06 | 4.09 | 4.03 | - | 710 |
| May 18, 2026 | 4.08 | 4.09 | 4.07 | 4.09 | 4.03 | 0.25% | 3,199 |
| May 15, 2026 | 4.07 | 4.08 | 4.07 | 4.08 | 4.02 | 0.25% | 191 |
| May 13, 2026 | 4.05 | 4.07 | 4.05 | 4.07 | 4.01 | 0.49% | 796 |
| May 12, 2026 | 4.08 | 4.08 | 4.05 | 4.05 | 3.99 | -0.49% | 2,031 |