AB Pieno Zvaigzdes (VSE:PZV1L)
Lithuania · Delayed Price · Currency is EUR 1.500
0.00 (0.00%)
At close: Nov 28, 2025
AB Pieno Zvaigzdes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | - | 3,546 |
| Nov 27, 2025 | 1.48 | 1.51 | 1.48 | 1.50 | 1.50 | - | 5,842 |
| Nov 26, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | - | 15,171 |
| Nov 25, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | 0.33% | 4,909 |
| Nov 24, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 1.01% | 5,882 |
| Nov 21, 2025 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | - | 7,484 |
| Nov 20, 2025 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | -1.33% | 14,105 |
| Nov 19, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 2.04% | 12,358 |
| Nov 18, 2025 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | -0.34% | 8,844 |
| Nov 17, 2025 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | 0.34% | 1,534 |
| Nov 14, 2025 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | - | 5,453 |
| Nov 13, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | - | 10,135 |
| Nov 12, 2025 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | 1.73% | 12,183 |
| Nov 11, 2025 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | 2.12% | 10,068 |
| Nov 10, 2025 | 1.44 | 1.45 | 1.39 | 1.42 | 1.42 | 3.66% | 54,176 |
| Nov 7, 2025 | 1.32 | 1.38 | 1.32 | 1.37 | 1.37 | 5.00% | 15,035 |
| Nov 6, 2025 | 1.36 | 1.41 | 1.29 | 1.30 | 1.30 | -4.06% | 199,213 |
| Nov 5, 2025 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 1.50% | 13,021 |
| Nov 4, 2025 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 194,978 |
| Nov 3, 2025 | 1.38 | 1.39 | 1.33 | 1.35 | 1.35 | -1.10% | 57,228 |
| Oct 31, 2025 | 1.34 | 1.36 | 1.32 | 1.36 | 1.36 | 1.49% | 9,756 |
| Oct 30, 2025 | 1.36 | 1.37 | 1.33 | 1.34 | 1.34 | -1.47% | 46,934 |
| Oct 29, 2025 | 1.41 | 1.41 | 1.35 | 1.36 | 1.36 | -3.55% | 59,273 |
| Oct 28, 2025 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 2.55% | 9,020 |
| Oct 27, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -2.48% | 32,391 |
| Oct 24, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | 0.36% | 60,409 |
| Oct 23, 2025 | 1.50 | 1.50 | 1.40 | 1.41 | 1.41 | -5.70% | 36,877 |
| Oct 22, 2025 | 1.42 | 1.49 | 1.41 | 1.49 | 1.49 | 6.43% | 17,168 |
| Oct 21, 2025 | 1.42 | 1.45 | 1.38 | 1.40 | 1.40 | - | 36,977 |
| Oct 20, 2025 | 1.48 | 1.49 | 1.40 | 1.40 | 1.40 | -3.45% | 34,805 |
| Oct 17, 2025 | 1.52 | 1.52 | 1.45 | 1.45 | 1.45 | -3.33% | 66,965 |
| Oct 16, 2025 | 1.56 | 1.58 | 1.45 | 1.50 | 1.50 | -3.23% | 42,916 |
| Oct 15, 2025 | 1.57 | 1.60 | 1.55 | 1.55 | 1.55 | - | 36,881 |
| Oct 14, 2025 | 1.62 | 1.63 | 1.54 | 1.55 | 1.55 | -3.13% | 27,301 |
| Oct 13, 2025 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | -5.04% | 18,263 |
| Oct 10, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.30% | 1,133 |
| Oct 9, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.60% | 552 |
| Oct 8, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 694 |
| Oct 7, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.60% | 215 |
| Oct 6, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.60% | 864 |
| Oct 3, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.45% | 679 |
| Oct 2, 2025 | 1.66 | 1.67 | 1.63 | 1.63 | 1.63 | -1.21% | 3,834 |
| Oct 1, 2025 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | 0.30% | 1,350 |
| Sep 30, 2025 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.23% | 1,351 |
| Sep 29, 2025 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | -0.91% | 2,287 |
| Sep 26, 2025 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | -0.61% | 1,824 |
| Sep 25, 2025 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -2.08% | 2,647 |
| Sep 24, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 454 |
| Sep 23, 2025 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | - | 4,264 |
| Sep 22, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | -0.59% | 231 |