AB Pieno Zvaigzdes (VSE:PZV1L)
Lithuania · Delayed Price · Currency is EUR 1.785
-0.020 (-1.11%)
At close: Oct 8, 2026
AB Pieno Zvaigzdes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.28% | 4,540 |
| Oct 8, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -1.11% | 6,459 |
| Oct 7, 2026 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | - | 844 |
| Oct 6, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.28% | 2,462 |
| Oct 5, 2026 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | 0.28% | 2,480 |
| Oct 2, 2026 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | -0.55% | 4,252 |
| Oct 1, 2026 | 1.82 | 1.82 | 1.81 | 1.82 | 1.82 | - | 1,913 |
| Sep 30, 2026 | 1.82 | 1.85 | 1.80 | 1.82 | 1.82 | 3.71% | 40,770 |
| Sep 29, 2026 | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | 0.29% | 2,056 |
| Sep 28, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 6 |
| Sep 25, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 13 |
| Sep 24, 2026 | 1.75 | 1.75 | 1.72 | 1.75 | 1.75 | 0.29% | 1,427 |
| Sep 23, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 500 |
| Sep 22, 2026 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | - | 1,423 |
| Sep 21, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -1.42% | 832 |
| Sep 18, 2026 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 0.86% | 750 |
| Sep 17, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | 1,498 |
| Sep 16, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.29% | 2,363 |
| Sep 15, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.29% | 260 |
| Sep 14, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.29% | 680 |
| Sep 11, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.29% | 591 |
| Sep 10, 2026 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | - | 1,521 |
| Sep 9, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 680 |
| Sep 8, 2026 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | 0.29% | 233 |
| Sep 7, 2026 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | 0.59% | 1,938 |
| Sep 4, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.58% | 69 |
| Sep 3, 2026 | 1.72 | 1.72 | 1.70 | 1.72 | 1.72 | -0.29% | 6,786 |
| Sep 2, 2026 | 1.73 | 1.73 | 1.70 | 1.72 | 1.72 | -0.86% | 6,851 |
| Sep 1, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | 0.29% | 5,208 |
| Aug 31, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | - | 932 |
| 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 |