AS Virsi-A (RSE:VIRSI)
Latvia · Delayed Price · Currency is EUR 4.090
+0.010 (0.25%)
At close: May 21, 2026
AS Virsi-A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4.09 | 4.09 | 4.06 | 4.09 | 4.09 | 0.25% | 330 |
| May 20, 2026 | 4.09 | 4.09 | 4.07 | 4.08 | 4.08 | -0.24% | 232 |
| May 19, 2026 | 4.09 | 4.09 | 4.06 | 4.09 | 4.09 | - | 710 |
| May 18, 2026 | 4.08 | 4.09 | 4.07 | 4.09 | 4.09 | 0.25% | 3,199 |
| May 15, 2026 | 4.07 | 4.08 | 4.07 | 4.08 | 4.08 | 0.25% | 191 |
| May 13, 2026 | 4.05 | 4.07 | 4.05 | 4.07 | 4.07 | 0.49% | 796 |
| May 12, 2026 | 4.08 | 4.08 | 4.05 | 4.05 | 4.05 | -0.49% | 2,031 |
| May 11, 2026 | 4.08 | 4.08 | 4.05 | 4.07 | 4.07 | - | 968 |
| May 8, 2026 | 4.05 | 4.07 | 4.05 | 4.07 | 4.07 | 0.49% | 549 |
| May 7, 2026 | 4.07 | 4.08 | 4.05 | 4.05 | 4.05 | -0.49% | 1,074 |
| May 6, 2026 | 4.06 | 4.08 | 4.06 | 4.07 | 4.07 | 0.25% | 431 |
| May 5, 2026 | 4.07 | 4.08 | 4.06 | 4.06 | 4.06 | - | 1,573 |
| Apr 30, 2026 | 4.06 | 4.08 | 4.06 | 4.06 | 4.06 | - | 714 |
| Apr 29, 2026 | 4.07 | 4.08 | 4.04 | 4.06 | 4.06 | -0.25% | 1,179 |
| Apr 28, 2026 | 4.05 | 4.07 | 4.05 | 4.07 | 4.07 | 0.49% | 881 |
| Apr 27, 2026 | 4.05 | 4.05 | 4.03 | 4.05 | 4.05 | - | 598 |
| Apr 24, 2026 | 4.02 | 4.05 | 4.02 | 4.05 | 4.05 | 0.25% | 1,531 |
| Apr 23, 2026 | 4.04 | 4.05 | 4.03 | 4.04 | 4.04 | - | 1,102 |
| Apr 22, 2026 | 4.03 | 4.04 | 4.02 | 4.04 | 4.04 | 0.25% | 1,040 |
| Apr 21, 2026 | 4.03 | 4.03 | 4.01 | 4.03 | 4.03 | 0.25% | 242 |
| Apr 20, 2026 | 4.04 | 4.05 | 4.00 | 4.02 | 4.02 | -0.50% | 1,563 |
| Apr 17, 2026 | 4.04 | 4.04 | 4.01 | 4.04 | 4.04 | - | 1,126 |
| Apr 16, 2026 | 4.03 | 4.04 | 4.03 | 4.04 | 4.04 | 0.25% | 77 |
| Apr 15, 2026 | 4.03 | 4.04 | 4.01 | 4.03 | 4.03 | - | 589 |
| Apr 14, 2026 | 4.04 | 4.04 | 4.03 | 4.03 | 4.03 | - | 240 |
| Apr 13, 2026 | 4.02 | 4.04 | 4.01 | 4.03 | 4.03 | 0.25% | 418 |
| Apr 10, 2026 | 4.04 | 4.04 | 4.00 | 4.02 | 4.02 | -0.50% | 1,097 |
| Apr 9, 2026 | 4.04 | 4.04 | 4.01 | 4.04 | 4.04 | 0.25% | 294 |
| Apr 8, 2026 | 4.00 | 4.04 | 4.00 | 4.03 | 4.03 | 0.75% | 371 |
| Apr 7, 2026 | 4.03 | 4.04 | 4.00 | 4.00 | 4.00 | -0.50% | 2,265 |
| Apr 2, 2026 | 4.02 | 4.02 | 4.00 | 4.02 | 4.02 | - | 872 |
| Apr 1, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 0.50% | 336 |
| Mar 31, 2026 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | - | 1,084 |
| Mar 30, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.50% | 700 |
| Mar 27, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 0.50% | 605 |
| Mar 26, 2026 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | -0.50% | 291 |
| Mar 25, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | -0.25% | 235 |
| Mar 24, 2026 | 4.00 | 4.03 | 4.00 | 4.03 | 4.03 | 0.50% | 287 |
| Mar 23, 2026 | 4.02 | 4.02 | 4.01 | 4.01 | 4.01 | -0.25% | 249 |
| Mar 20, 2026 | 4.03 | 4.03 | 4.02 | 4.02 | 4.02 | -0.50% | 170 |
| Mar 19, 2026 | 4.01 | 4.04 | 4.00 | 4.04 | 4.04 | 0.25% | 1,075 |
| Mar 18, 2026 | 4.03 | 4.03 | 4.02 | 4.03 | 4.03 | - | 499 |
| Mar 17, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | 65 |
| Mar 16, 2026 | 4.02 | 4.04 | 4.00 | 4.03 | 4.03 | 0.50% | 2,299 |
| Mar 13, 2026 | 4.04 | 4.04 | 4.01 | 4.01 | 4.01 | -0.74% | 314 |
| Mar 12, 2026 | 4.04 | 4.04 | 4.03 | 4.04 | 4.04 | - | 471 |
| Mar 11, 2026 | 4.04 | 4.04 | 4.03 | 4.04 | 4.04 | - | 93 |
| Mar 10, 2026 | 4.04 | 4.04 | 4.02 | 4.04 | 4.04 | 0.25% | 471 |
| Mar 9, 2026 | 4.05 | 4.05 | 4.02 | 4.03 | 4.03 | -0.25% | 593 |
| Mar 6, 2026 | 4.03 | 4.04 | 4.02 | 4.04 | 4.04 | 0.25% | 894 |