AB Pieno Zvaigzdes (VSE:PZV1L)
Lithuania · Delayed Price · Currency is EUR 1.680
-0.010 (-0.59%)
At close: Aug 29, 2025
AB Pieno Zvaigzdes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 11, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.31% | 305 |
| Jul 10, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.31% | 898 |
| Jul 9, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.31% | 517 |
| Jul 8, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.31% | 1,509 |
| Jul 7, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.31% | 60 |
| Jul 4, 2025 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -0.31% | 2,570 |
| Jul 3, 2025 | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | - | 956 |
| Jul 2, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 1,034 |
| Jul 1, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | - | 341 |
| Jun 30, 2025 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | 0.31% | 2,133 |
| Jun 27, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | 0.62% | 715 |
| Jun 26, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | - | 577 |
| Jun 25, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | - | 1,347 |
| Jun 23, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | - | 676 |
| Jun 20, 2025 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | - | 284 |
| Jun 19, 2025 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | - | 689 |
| Jun 18, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | - | 73 |