AB Pieno Zvaigzdes (VSE:PZV1L)
Lithuania · Delayed Price · Currency is EUR 1.695
0.00 (0.00%)
At close: Sep 23, 2025
AB Pieno Zvaigzdes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | 0.29% | 877 |
| Sep 18, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 79 |
| Sep 17, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 511 |
| Sep 16, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | - | 849 |
| Sep 15, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | - | 918 |
| Sep 12, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.29% | 464 |
| Sep 11, 2025 | 1.70 | 1.71 | 1.68 | 1.71 | 1.71 | 0.29% | 2,479 |
| Sep 10, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | 0.29% | 213 |
| Sep 9, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.29% | 1,434 |
| Sep 8, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 349 |
| Sep 5, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 764 |
| Sep 4, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 621 |
| Sep 3, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 375 |
| Sep 2, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | - | 96 |
| Sep 1, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | 1.19% | 663 |
| Aug 29, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -0.59% | 2,765 |
| Aug 28, 2025 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -0.59% | 577 |
| Aug 27, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 72 |
| Aug 26, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.29% | 1,874 |
| Aug 25, 2025 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | - | 333 |
| Aug 22, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.29% | 1,118 |
| Aug 20, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 2,597 |
| Aug 19, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | - | 1,310 |
| Aug 18, 2025 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | 0.60% | 384 |
| Aug 14, 2025 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | - | 238 |
| Aug 13, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | 335 |
| Aug 12, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 382 |
| Aug 11, 2025 | 1.66 | 1.69 | 1.66 | 1.67 | 1.67 | -0.60% | 648 |
| Aug 8, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.59% | 354 |
| Aug 7, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | -0.29% | 272 |
| Aug 6, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.89% | 15 |
| Aug 5, 2025 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | -0.30% | 1,175 |
| Aug 4, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.90% | 89 |
| Aug 1, 2025 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.60% | 1,112 |
| Jul 31, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 405 |
| Jul 30, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.59% | 713 |
| Jul 29, 2025 | 1.69 | 1.69 | 1.67 | 1.69 | 1.69 | - | 308 |
| Jul 28, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | 0.30% | 236 |
| Jul 25, 2025 | 1.69 | 1.69 | 1.67 | 1.69 | 1.69 | -0.30% | 315 |
| Jul 24, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.29% | 535 |
| Jul 23, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 622 |
| Jul 22, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | -0.29% | 473 |
| Jul 21, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.89% | 692 |
| Jul 18, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | 0.60% | 539 |
| Jul 17, 2025 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | 0.30% | 318 |
| Jul 16, 2025 | 1.64 | 1.70 | 1.64 | 1.67 | 1.67 | 1.52% | 4,526 |
| Jul 15, 2025 | 1.64 | 1.65 | 1.62 | 1.65 | 1.65 | 0.30% | 605 |
| Jul 14, 2025 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | 0.92% | 2,588 |