AB Pieno Zvaigzdes (VSE:PZV1L)
Lithuania · Delayed Price · Currency is EUR 1.620
+0.005 (0.31%)
At close: Feb 20, 2026
AB Pieno Zvaigzdes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |