AB Pieno Zvaigzdes (VSE:PZV1L)
Lithuania · Delayed Price · Currency is EUR 1.555
+0.005 (0.32%)
At close: Apr 2, 2026
AB Pieno Zvaigzdes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.32% | 371 |
| Apr 1, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.65% | 2,322 |
| Mar 31, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.65% | 659 |
| Mar 30, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | - | 345 |
| Mar 27, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.65% | 699 |
| Mar 26, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | - | 1,592 |
| Mar 25, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.28% | 1,712 |
| Mar 24, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | 0.65% | 79 |
| Mar 23, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.59% | 3,099 |
| Mar 20, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | -0.32% | 483 |
| Mar 19, 2026 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | 0.32% | 1,333 |
| Mar 18, 2026 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | - | 1,589 |
| Mar 17, 2026 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | - | 722 |
| Mar 16, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.32% | 2,205 |
| Mar 13, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.64% | 287 |
| Mar 12, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.63% | 2,229 |
| Mar 10, 2026 | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | - | 2,253 |
| Mar 9, 2026 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -0.94% | 1,753 |
| Mar 6, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.31% | 1,238 |
| Mar 5, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | - | 583 |
| Mar 4, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.31% | 458 |
| Mar 3, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | -0.31% | 251 |
| Mar 2, 2026 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | -1.23% | 7,662 |
| Feb 27, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | 0.62% | 1,130 |
| Feb 26, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -0.62% | 2,242 |
| Feb 25, 2026 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | - | 146 |
| Feb 24, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | - | 1,699 |
| Feb 23, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | - | 1,822 |
| Feb 20, 2026 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | 0.31% | 415 |
| Feb 19, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.31% | 3,001 |
| Feb 18, 2026 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | - | 1,720 |
| Feb 17, 2026 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | - | 4,591 |
| Feb 13, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.31% | 930 |
| Feb 12, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | -0.31% | 10,330 |
| Feb 11, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | - | 3,881 |
| Feb 10, 2026 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -0.31% | 2,914 |
| Feb 9, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.61% | 8,045 |
| Feb 6, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | - | 967 |
| Feb 5, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | - | 860 |
| Feb 4, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | 0.62% | 1,236 |
| Feb 3, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | - | 469 |
| Feb 2, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.31% | 830 |
| 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 |