AS Virsi-A (RSE:VIRSI)
Latvia · Delayed Price · Currency is EUR 4.030
+0.010 (0.25%)
At close: Jul 2, 2026
AS Virsi-A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 4.08 | 4.08 | 4.05 | 4.07 | 4.01 | - | 968 |
| May 8, 2026 | 4.05 | 4.07 | 4.05 | 4.07 | 4.01 | 0.49% | 549 |
| May 7, 2026 | 4.07 | 4.08 | 4.05 | 4.05 | 3.99 | -0.49% | 1,074 |
| May 6, 2026 | 4.06 | 4.08 | 4.06 | 4.07 | 4.01 | 0.25% | 431 |
| May 5, 2026 | 4.07 | 4.08 | 4.06 | 4.06 | 4.00 | - | 1,573 |
| Apr 30, 2026 | 4.06 | 4.08 | 4.06 | 4.06 | 4.00 | - | 714 |
| Apr 29, 2026 | 4.07 | 4.08 | 4.04 | 4.06 | 4.00 | -0.25% | 1,179 |
| Apr 28, 2026 | 4.05 | 4.07 | 4.05 | 4.07 | 4.01 | 0.49% | 881 |
| Apr 27, 2026 | 4.05 | 4.05 | 4.03 | 4.05 | 3.99 | - | 598 |
| Apr 24, 2026 | 4.02 | 4.05 | 4.02 | 4.05 | 3.99 | 0.25% | 1,531 |
| Apr 23, 2026 | 4.04 | 4.05 | 4.03 | 4.04 | 3.98 | - | 1,102 |
| Apr 22, 2026 | 4.03 | 4.04 | 4.02 | 4.04 | 3.98 | 0.25% | 1,040 |
| Apr 21, 2026 | 4.03 | 4.03 | 4.01 | 4.03 | 3.97 | 0.25% | 242 |
| Apr 20, 2026 | 4.04 | 4.05 | 4.00 | 4.02 | 3.96 | -0.50% | 1,563 |
| Apr 17, 2026 | 4.04 | 4.04 | 4.01 | 4.04 | 3.98 | - | 1,126 |
| Apr 16, 2026 | 4.03 | 4.04 | 4.03 | 4.04 | 3.98 | 0.25% | 77 |