Special Closed-Ended Type Real Estate Investment Company INVL BALTIC REAL ESTATE (VSE:INR1L)
Lithuania · Delayed Price · Currency is EUR 3.020
-0.040 (-1.31%)
At close: Oct 15, 2025
VSE:INR1L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -1.31% | 1,959 |
| Oct 14, 2025 | 3.04 | 3.06 | 3.02 | 3.06 | 3.06 | 0.66% | 927 |
| Oct 13, 2025 | 3.08 | 3.08 | 3.02 | 3.04 | 3.04 | -1.30% | 1,113 |
| Oct 10, 2025 | 2.98 | 3.14 | 2.98 | 3.08 | 3.08 | 5.48% | 369 |
| Oct 8, 2025 | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | -1.35% | 117 |
| Oct 7, 2025 | 3.00 | 3.00 | 2.94 | 2.96 | 2.96 | 1.37% | 1,310 |
| Oct 6, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.39% | 440 |
| Oct 2, 2025 | 2.92 | 2.92 | 2.88 | 2.88 | 2.88 | 0.70% | 748 |
| Oct 1, 2025 | 2.82 | 2.94 | 2.82 | 2.86 | 2.86 | 2.14% | 1,584 |
| Sep 30, 2025 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | -0.71% | 23 |
| Sep 29, 2025 | 2.80 | 2.82 | 2.80 | 2.82 | 2.82 | 0.71% | 202 |
| Sep 26, 2025 | 2.80 | 2.82 | 2.80 | 2.80 | 2.80 | - | 142 |
| Sep 25, 2025 | 2.78 | 2.80 | 2.78 | 2.80 | 2.80 | - | 1,762 |
| Sep 24, 2025 | 2.78 | 2.80 | 2.78 | 2.80 | 2.80 | - | 420 |
| 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 |