AB Pieno Zvaigzdes (VSE:PZV1L)
Lithuania · Delayed Price · Currency is EUR 1.730
-0.010 (-0.57%)
At close: Aug 28, 2026
AB Pieno Zvaigzdes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -0.57% | 5,800 |
| Aug 27, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.85% | 2,049 |
| Aug 26, 2026 | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | -0.28% | 1,073 |
| Aug 25, 2026 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | - | 2,947 |
| Aug 24, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.57% | 3,658 |
| Aug 21, 2026 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | 0.29% | 3,304 |
| Aug 20, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | - | 1,842 |
| Aug 19, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | - | 2,010 |
| Aug 18, 2026 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | - | 3,452 |
| Aug 17, 2026 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | - | 1,161 |
| Aug 14, 2026 | 1.74 | 1.75 | 1.72 | 1.75 | 1.75 | 0.87% | 4,323 |
| Aug 13, 2026 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -1.14% | 6,047 |
| Aug 12, 2026 | 1.74 | 1.75 | 1.71 | 1.75 | 1.75 | 1.45% | 9,996 |
| Aug 11, 2026 | 1.72 | 1.73 | 1.70 | 1.73 | 1.73 | 0.29% | 1,368 |
| Aug 10, 2026 | 1.72 | 1.74 | 1.70 | 1.72 | 1.72 | -0.58% | 6,349 |
| Aug 7, 2026 | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | - | 1,571 |
| Aug 6, 2026 | 1.71 | 1.74 | 1.70 | 1.73 | 1.73 | 0.87% | 2,417 |
| Aug 5, 2026 | 1.72 | 1.74 | 1.70 | 1.72 | 1.72 | -0.29% | 5,865 |
| Aug 4, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -1.43% | 1,143 |
| Aug 3, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | 1,984 |
| Jul 31, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 1.15% | 849 |
| Jul 30, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 50 |
| Jul 29, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -0.57% | 938 |
| Jul 28, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.85% | 6,792 |
| Jul 27, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.28% | 380 |
| Jul 24, 2026 | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | - | 76 |
| Jul 23, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.28% | 400 |
| Jul 22, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -0.85% | 210 |
| Jul 21, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 0.85% | 612 |
| Jul 20, 2026 | 1.77 | 1.78 | 1.76 | 1.76 | 1.76 | -1.68% | 3,361 |
| Jul 17, 2026 | 1.79 | 1.79 | 1.77 | 1.79 | 1.79 | 0.28% | 3,605 |
| Jul 16, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 2.00% | 4,103 |
| Jul 15, 2026 | 1.74 | 1.77 | 1.74 | 1.75 | 1.75 | - | 1,717 |
| Jul 14, 2026 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | 0.29% | 3,113 |
| Jul 13, 2026 | 1.73 | 1.76 | 1.73 | 1.75 | 1.75 | 1.45% | 11,277 |
| Jul 10, 2026 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | -0.58% | 708 |
| Jul 9, 2026 | 1.74 | 1.74 | 1.71 | 1.73 | 1.73 | -0.57% | 6,477 |
| Jul 8, 2026 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | -0.29% | 1,064 |
| Jul 7, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 2.05% | 14,427 |
| Jul 3, 2026 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | 0.88% | 4,308 |
| Jul 2, 2026 | 1.69 | 1.71 | 1.68 | 1.70 | 1.70 | 0.59% | 1,881 |
| Jul 1, 2026 | 1.69 | 1.69 | 1.65 | 1.69 | 1.69 | -0.30% | 4,592 |
| Jun 30, 2026 | 1.70 | 1.70 | 1.67 | 1.69 | 1.69 | -0.59% | 565 |
| Jun 29, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 1.80% | 7,322 |
| Jun 26, 2026 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | 0.60% | 3,443 |
| Jun 25, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 1.22% | 2,472 |
| Jun 23, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | 0.31% | 1,093 |
| Jun 22, 2026 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | 0.62% | 9,894 |
| Jun 19, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.91% | 6,787 |
| Jun 18, 2026 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 1.86% | 8,578 |