AB Pieno Zvaigzdes (VSE:PZV1L)
Lithuania · Delayed Price · Currency is EUR 1.630
-0.005 (-0.31%)
At close: Jan 30, 2026
AB Pieno Zvaigzdes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.31% | 1,616 |
| Jan 29, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 2,320 |
| Jan 28, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | 0.31% | 246 |
| Jan 27, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.31% | 70 |
| Jan 26, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.31% | 32 |
| Jan 23, 2026 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | -0.61% | 2,440 |
| Jan 22, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 1.23% | 530 |
| Jan 21, 2026 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -0.61% | 1,787 |
| Jan 20, 2026 | 1.65 | 1.65 | 1.61 | 1.63 | 1.63 | - | 1,644 |
| Jan 19, 2026 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | 0.31% | 1,992 |
| Jan 16, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | 2,940 |
| Jan 15, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | 0.62% | 1,064 |
| Jan 14, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.91% | 262 |
| Jan 13, 2026 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | 1.23% | 1,005 |
| Jan 12, 2026 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -0.61% | 5,999 |
| Jan 9, 2026 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | 0.62% | 1,178 |
| Jan 8, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | -0.31% | 671 |
| Jan 7, 2026 | 1.63 | 1.64 | 1.60 | 1.63 | 1.63 | -0.61% | 4,457 |
| Jan 6, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | -0.30% | 1,788 |
| Jan 5, 2026 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | -0.30% | 9,787 |
| Jan 2, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 3.46% | 4,237 |
| Dec 30, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | - | 8,405 |
| Dec 29, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.31% | 3,940 |
| Dec 23, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 2,342 |
| Dec 22, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 1,009 |
| Dec 19, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.31% | 600 |
| Dec 18, 2025 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | 0.63% | 1,819 |
| Dec 17, 2025 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | - | 3,080 |
| Dec 16, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 1.28% | 5,543 |
| Dec 15, 2025 | 1.56 | 1.59 | 1.56 | 1.56 | 1.56 | - | 10,765 |
| Dec 12, 2025 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | 0.32% | 3,367 |
| Dec 11, 2025 | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | -0.32% | 1,831 |
| Dec 10, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | 592 |
| Dec 9, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | 4,072 |
| Dec 8, 2025 | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | 1.63% | 12,496 |
| Dec 5, 2025 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | - | 3,928 |
| Dec 4, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 1.99% | 4,908 |
| Dec 3, 2025 | 1.52 | 1.53 | 1.51 | 1.51 | 1.51 | 1.01% | 7,703 |
| Dec 2, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.00% | 951 |
| Dec 1, 2025 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 0.33% | 5,120 |
| 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 |