Special Closed-Ended Type Real Estate Investment Company INVL BALTIC REAL ESTATE (VSE:INR1L)
Lithuania · Delayed Price · Currency is EUR 2.720
-0.020 (-0.73%)
At close: Sep 19, 2025
VSE:INR1L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 2.74 | 2.80 | 2.74 | 2.80 | 2.80 | - | 488 |
| Sep 22, 2025 | 2.78 | 2.80 | 2.76 | 2.80 | 2.80 | 2.94% | 1,620 |
| Sep 19, 2025 | 2.74 | 2.74 | 2.72 | 2.72 | 2.72 | -0.73% | 363 |
| Sep 17, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -2.14% | 252 |
| Sep 16, 2025 | 2.78 | 2.80 | 2.74 | 2.80 | 2.80 | - | 90 |
| Sep 15, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1.45% | 135 |
| Sep 12, 2025 | 2.76 | 2.76 | 2.74 | 2.76 | 2.76 | - | 386 |
| Sep 11, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.43% | 85 |
| Sep 10, 2025 | 2.80 | 2.80 | 2.76 | 2.80 | 2.80 | - | 282 |
| Sep 9, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1.45% | 12 |
| Sep 8, 2025 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | -1.43% | 155 |
| Sep 5, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 2 |
| Sep 4, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 112 |
| Sep 3, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.72% | 7 |
| Sep 1, 2025 | 2.80 | 2.80 | 2.78 | 2.78 | 2.78 | -0.71% | 30 |
| Aug 29, 2025 | 2.80 | 2.80 | 2.76 | 2.80 | 2.80 | - | 277 |
| Aug 28, 2025 | 2.76 | 2.80 | 2.76 | 2.80 | 2.80 | - | 1,321 |
| Aug 27, 2025 | 2.80 | 2.80 | 2.78 | 2.80 | 2.80 | 1.45% | 264 |
| Aug 25, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 222 |
| Aug 22, 2025 | 2.78 | 2.82 | 2.76 | 2.76 | 2.76 | -0.72% | 38 |
| Aug 21, 2025 | 2.76 | 2.78 | 2.74 | 2.78 | 2.78 | 1.46% | 2,952 |
| Aug 20, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.74% | 5 |
| Aug 18, 2025 | 2.74 | 2.74 | 2.72 | 2.72 | 2.72 | -0.73% | 1,176 |
| Aug 12, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 5 |
| Aug 11, 2025 | 2.70 | 2.74 | 2.70 | 2.74 | 2.74 | 0.74% | 563 |
| Aug 8, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 305 |
| Aug 7, 2025 | 2.72 | 2.74 | 2.72 | 2.72 | 2.72 | - | 1,205 |
| Aug 6, 2025 | 2.72 | 2.74 | 2.72 | 2.72 | 2.72 | 0.74% | 532 |
| Aug 5, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.74% | 75 |
| Aug 4, 2025 | 2.74 | 2.76 | 2.72 | 2.72 | 2.72 | -1.45% | 91 |
| Aug 1, 2025 | 2.74 | 2.76 | 2.74 | 2.76 | 2.76 | - | 16 |
| Jul 31, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | 10 |
| Jul 29, 2025 | 2.76 | 2.76 | 2.74 | 2.74 | 2.74 | - | 215 |
| Jul 28, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.72% | 37 |
| Jul 25, 2025 | 2.78 | 2.78 | 2.76 | 2.76 | 2.76 | 0.73% | 71 |
| Jul 24, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.74% | 39 |
| Jul 22, 2025 | 2.76 | 2.76 | 2.72 | 2.72 | 2.72 | -0.73% | 2,500 |
| Jul 21, 2025 | 2.74 | 2.78 | 2.74 | 2.74 | 2.74 | -1.44% | 244 |
| Jul 18, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | 5 |
| Jul 17, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.46% | 51 |
| Jul 16, 2025 | 2.78 | 2.78 | 2.74 | 2.74 | 2.74 | -1.44% | 887 |
| Jul 15, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.46% | 25 |
| Jul 14, 2025 | 2.78 | 2.78 | 2.74 | 2.74 | 2.74 | - | 153 |
| Jul 11, 2025 | 2.78 | 2.78 | 2.74 | 2.74 | 2.74 | -1.44% | 204 |
| Jul 8, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.72% | 41 |
| Jul 7, 2025 | 2.74 | 2.76 | 2.74 | 2.76 | 2.76 | 1.47% | 174 |
| Jul 4, 2025 | 2.78 | 2.78 | 2.72 | 2.72 | 2.72 | -2.16% | 395 |
| Jul 3, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | 35 |
| Jul 2, 2025 | 2.76 | 2.78 | 2.76 | 2.78 | 2.78 | 0.72% | 1,741 |
| Jul 1, 2025 | 2.72 | 2.76 | 2.72 | 2.76 | 2.76 | - | 1,283 |