Rokiskio Suris AB (VSE:RSU1L)
Lithuania · Delayed Price · Currency is EUR 4.060
-0.020 (-0.49%)
At close: Aug 6, 2025
Envestnet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | -0.49% | 108 |
| Aug 5, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 6 |
| Aug 4, 2025 | 4.08 | 4.10 | 4.08 | 4.08 | 4.08 | -0.49% | 189 |
| Aug 1, 2025 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | 0.49% | 334 |
| Jul 31, 2025 | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | 0.49% | 167 |
| Jul 30, 2025 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | -0.49% | 20 |
| Jul 29, 2025 | 4.04 | 4.10 | 4.02 | 4.08 | 4.08 | 0.49% | 837 |
| Jul 28, 2025 | 4.10 | 4.10 | 4.04 | 4.06 | 4.06 | - | 583 |
| Jul 25, 2025 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | -0.49% | 27 |
| Jul 24, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.99% | 581 |
| Jul 23, 2025 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | -0.98% | 68 |
| Jul 22, 2025 | 4.06 | 4.08 | 4.04 | 4.08 | 4.08 | -0.49% | 63 |
| Jul 21, 2025 | 4.10 | 4.10 | 4.06 | 4.10 | 4.10 | - | 763 |
| Jul 18, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.91% | 73 |
| Jul 17, 2025 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -1.42% | 326 |
| Jul 16, 2025 | 4.02 | 4.78 | 4.00 | 4.24 | 4.24 | 6.00% | 1,644 |
| Jul 15, 2025 | 3.98 | 4.02 | 3.92 | 4.00 | 4.00 | - | 487 |
| Jul 14, 2025 | 4.00 | 4.00 | 3.92 | 4.00 | 4.00 | - | 236 |
| Jul 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | 6 |
| Jul 10, 2025 | 3.98 | 4.00 | 3.98 | 3.98 | 3.98 | - | 287 |
| Jul 9, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 13 |
| Jul 8, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | 0.51% | 22 |
| Jul 7, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 4 |
| Jul 4, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.54% | 50 |
| Jul 3, 2025 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.50% | 1,128 |
| Jul 2, 2025 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 1.01% | 73 |
| Jul 1, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.54% | 270 |
| Jun 30, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.04% | 508 |
| Jun 27, 2025 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | -1.03% | 41 |
| Jun 25, 2025 | 3.88 | 3.90 | 3.86 | 3.90 | 3.90 | 0.52% | 113 |
| Jun 23, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 20 |
| Jun 20, 2025 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | - | 531 |
| Jun 19, 2025 | 3.88 | 3.88 | 3.86 | 3.88 | 3.88 | - | 56 |
| Jun 18, 2025 | 3.88 | 3.90 | 3.88 | 3.88 | 3.88 | -0.51% | 1,381 |
| Jun 17, 2025 | 3.90 | 3.90 | 3.88 | 3.90 | 3.90 | - | 127 |
| Jun 16, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | 1,578 |
| Jun 13, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 65 |
| Jun 12, 2025 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | - | 226 |
| Jun 11, 2025 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | -0.51% | 774 |
| Jun 10, 2025 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | - | 175 |
| Jun 9, 2025 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | - | 271 |
| Jun 6, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.04% | 2 |
| Jun 5, 2025 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | -1.03% | 195 |
| Jun 4, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | 1,509 |
| Jun 3, 2025 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | -0.51% | 150 |
| Jun 2, 2025 | 3.90 | 3.90 | 3.88 | 3.90 | 3.90 | - | 401 |
| May 30, 2025 | 3.90 | 3.90 | 3.88 | 3.90 | 3.90 | - | 549 |
| May 28, 2025 | 3.90 | 3.90 | 3.86 | 3.90 | 3.90 | - | 948 |
| May 27, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 59 |
| May 26, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1,001 |