AS Virsi-A (RSE:VIRSI)
Latvia · Delayed Price · Currency is EUR 4.410
-0.020 (-0.45%)
At close: Sep 25, 2026
AS Virsi-A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 4.33 | 4.38 | 4.33 | 4.38 | 4.38 | 1.15% | 2,512 |
| Aug 27, 2026 | 4.38 | 4.38 | 4.33 | 4.33 | 4.33 | -0.92% | 1,038 |
| Aug 26, 2026 | 4.37 | 4.39 | 4.37 | 4.37 | 4.37 | -0.46% | 1,258 |
| Aug 25, 2026 | 4.37 | 4.39 | 4.34 | 4.39 | 4.39 | 0.23% | 755 |
| Aug 24, 2026 | 4.35 | 4.39 | 4.34 | 4.38 | 4.38 | 0.69% | 2,018 |
| Aug 21, 2026 | 4.36 | 4.39 | 4.35 | 4.35 | 4.35 | -0.23% | 399 |
| Aug 20, 2026 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | -1.13% | 441 |
| Aug 19, 2026 | 4.41 | 4.41 | 4.38 | 4.41 | 4.41 | -0.23% | 905 |
| Aug 18, 2026 | 4.42 | 4.42 | 4.38 | 4.42 | 4.42 | - | 1,991 |
| Aug 17, 2026 | 4.42 | 4.42 | 4.38 | 4.42 | 4.42 | - | 2,340 |
| Aug 14, 2026 | 4.35 | 4.42 | 4.35 | 4.42 | 4.42 | 1.61% | 1,981 |
| Aug 13, 2026 | 4.35 | 4.39 | 4.34 | 4.35 | 4.35 | 0.23% | 2,726 |
| Aug 12, 2026 | 4.32 | 4.35 | 4.30 | 4.34 | 4.34 | 1.17% | 1,591 |
| Aug 11, 2026 | 4.25 | 4.40 | 4.25 | 4.29 | 4.29 | 0.94% | 1,538 |
| Aug 10, 2026 | 4.16 | 4.25 | 4.16 | 4.25 | 4.25 | 2.16% | 2,178 |
| Aug 7, 2026 | 4.06 | 4.20 | 4.06 | 4.16 | 4.16 | 2.72% | 10,100 |
| Aug 6, 2026 | 4.05 | 4.06 | 4.05 | 4.05 | 4.05 | -0.25% | 255 |
| Aug 5, 2026 | 4.06 | 4.06 | 4.05 | 4.06 | 4.06 | - | 330 |
| Aug 4, 2026 | 4.06 | 4.06 | 4.04 | 4.06 | 4.06 | - | 796 |
| Aug 3, 2026 | 4.06 | 4.06 | 4.05 | 4.06 | 4.06 | - | 539 |
| Jul 31, 2026 | 4.06 | 4.06 | 4.05 | 4.06 | 4.06 | - | 182 |
| Jul 30, 2026 | 4.05 | 4.06 | 4.05 | 4.06 | 4.06 | 0.50% | 324 |
| Jul 29, 2026 | 4.04 | 4.06 | 4.04 | 4.04 | 4.04 | - | 740 |
| Jul 28, 2026 | 4.04 | 4.06 | 4.04 | 4.04 | 4.04 | -0.49% | 204 |
| Jul 27, 2026 | 4.06 | 4.06 | 4.04 | 4.06 | 4.06 | - | 1,380 |
| 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 |