AB Pieno Zvaigzdes (VSE:PZV1L)
Lithuania · Delayed Price · Currency is EUR 1.605
-0.010 (-0.62%)
At close: Jun 5, 2026
AB Pieno Zvaigzdes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 1.47% | 12,009 |
| Apr 30, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -1.16% | 5,750 |
| Apr 29, 2026 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | - | 5,661 |
| Apr 28, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -0.29% | 6,015 |
| Apr 27, 2026 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | 0.29% | 1,327 |
| Apr 24, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | - | 2,634 |
| Apr 23, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 0.88% | 5,364 |
| Apr 22, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 2,138 |
| Apr 21, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 5,154 |
| Apr 20, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | -0.29% | 4,121 |
| Apr 17, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | 0.59% | 4,700 |
| Apr 16, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | -0.29% | 935 |
| Apr 15, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.88% | 3,512 |
| Apr 14, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 1,257 |
| Apr 13, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | -0.29% | 7,644 |
| Apr 10, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | 0.59% | 17,034 |
| Apr 9, 2026 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | 0.90% | 4,288 |
| Apr 8, 2026 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | -0.89% | 8,788 |
| Apr 7, 2026 | 1.63 | 1.70 | 1.63 | 1.69 | 1.69 | 8.68% | 25,673 |
| Apr 2, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.32% | 371 |
| Apr 1, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.65% | 2,322 |
| Mar 31, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.65% | 659 |
| Mar 30, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | - | 345 |
| Mar 27, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.65% | 699 |
| Mar 26, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | - | 1,592 |
| Mar 25, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.28% | 1,712 |
| Mar 24, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | 0.65% | 79 |