AB Pieno Zvaigzdes (VSE:PZV1L)
Lithuania · Delayed Price · Currency is EUR 1.785
+0.035 (2.00%)
At close: Jul 16, 2026
AB Pieno Zvaigzdes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -0.31% | 4,748 |
| Jun 16, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | 0.94% | 2,377 |
| Jun 15, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | - | 575 |
| Jun 12, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | 0.31% | 2,698 |
| Jun 11, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | -0.93% | 3,708 |
| Jun 10, 2026 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | 0.94% | 6,646 |
| Jun 9, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | -0.31% | 13,150 |
| Jun 8, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -0.31% | 5,065 |
| Jun 5, 2026 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | -0.62% | 5,926 |
| Jun 4, 2026 | 1.62 | 1.63 | 1.58 | 1.62 | 1.62 | - | 16,390 |
| Jun 3, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | - | 947 |
| Jun 2, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.22% | 2,528 |
| Jun 1, 2026 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | 4.47% | 14,037 |
| May 29, 2026 | 1.57 | 1.59 | 1.55 | 1.57 | 1.57 | -1.26% | 9,913 |
| May 28, 2026 | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | 1.28% | 5,100 |
| May 27, 2026 | 1.62 | 1.62 | 1.56 | 1.57 | 1.57 | -2.49% | 14,591 |
| May 26, 2026 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | -0.31% | 3,757 |
| May 25, 2026 | 1.61 | 1.62 | 1.59 | 1.61 | 1.61 | - | 4,264 |
| May 22, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.94% | 3,849 |
| May 21, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -0.62% | 1,339 |
| May 20, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.94% | 10 |
| May 19, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 1,012 |
| May 18, 2026 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | - | 3,346 |
| May 15, 2026 | 1.59 | 1.60 | 1.57 | 1.60 | 1.60 | 1.59% | 9,155 |
| May 13, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | 4,928 |
| May 12, 2026 | 1.57 | 1.68 | 1.57 | 1.60 | 1.60 | -7.27% | 9,959 |
| May 11, 2026 | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | -0.86% | 11,605 |
| May 8, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | -0.57% | 9,414 |
| May 7, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 0.29% | 4,321 |
| May 6, 2026 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 0.29% | 11,286 |
| May 5, 2026 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 0.29% | 4,695 |