AS Virsi-A (RSE:VIRSI)
Latvia · Delayed Price · Currency is EUR 4.420
+0.070 (1.61%)
At close: Aug 14, 2026
AS Virsi-A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |