Rokiskio Suris AB (VSE:RSU1L)
Lithuania · Delayed Price · Currency is EUR 4.400
+0.020 (0.46%)
At close: May 15, 2026
Rokiskio Suris AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4.48 | 4.48 | 4.38 | 4.40 | 4.40 | -3.93% | 1,760 |
| May 13, 2026 | 4.60 | 4.60 | 4.58 | 4.58 | 4.38 | - | 727 |
| May 12, 2026 | 4.62 | 4.62 | 4.58 | 4.58 | 4.38 | -0.87% | 677 |
| May 11, 2026 | 4.62 | 4.62 | 4.60 | 4.62 | 4.42 | - | 1,311 |
| May 8, 2026 | 4.56 | 4.68 | 4.56 | 4.62 | 4.42 | 2.21% | 2,052 |
| May 7, 2026 | 4.56 | 4.58 | 4.52 | 4.52 | 4.32 | -0.88% | 160 |
| May 6, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.36 | 0.44% | 47 |
| May 5, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.34 | 0.44% | 278 |
| May 4, 2026 | 4.44 | 4.52 | 4.44 | 4.52 | 4.32 | -0.44% | 841 |
| Apr 30, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.34 | -0.44% | 1 |
| Apr 29, 2026 | 4.52 | 4.56 | 4.52 | 4.56 | 4.36 | 3.17% | 405 |
| Apr 28, 2026 | 4.54 | 4.54 | 4.42 | 4.42 | 4.23 | -2.64% | 220 |
| Apr 27, 2026 | 4.54 | 4.56 | 4.50 | 4.54 | 4.34 | 0.89% | 484 |
| Apr 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.30 | 2.27% | 10 |
| Apr 23, 2026 | 4.52 | 4.56 | 4.40 | 4.40 | 4.21 | -3.08% | 5,894 |
| Apr 22, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.34 | 0.44% | 5 |
| Apr 21, 2026 | 4.50 | 4.54 | 4.40 | 4.52 | 4.32 | -0.88% | 313 |
| Apr 20, 2026 | 4.54 | 4.56 | 4.50 | 4.56 | 4.36 | - | 79 |
| Apr 17, 2026 | 4.56 | 4.56 | 4.54 | 4.56 | 4.36 | - | 293 |
| Apr 16, 2026 | 4.56 | 4.56 | 4.50 | 4.56 | 4.36 | - | 692 |
| Apr 15, 2026 | 4.54 | 4.56 | 4.54 | 4.56 | 4.36 | - | 205 |
| Apr 14, 2026 | 4.54 | 4.56 | 4.54 | 4.56 | 4.36 | 0.44% | 60 |
| Apr 13, 2026 | 4.56 | 4.56 | 4.50 | 4.54 | 4.34 | -0.44% | 455 |
| Apr 10, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.36 | - | 356 |
| Apr 9, 2026 | 4.52 | 4.56 | 4.52 | 4.56 | 4.36 | 0.88% | 44 |
| Apr 8, 2026 | 4.40 | 4.52 | 4.40 | 4.52 | 4.32 | 2.73% | 222 |
| Apr 7, 2026 | 4.40 | 4.40 | 4.38 | 4.40 | 4.21 | 0.46% | 5,529 |
| Apr 2, 2026 | 4.42 | 4.42 | 4.38 | 4.38 | 4.19 | -0.90% | 852 |
| Apr 1, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.23 | - | 2,753 |
| Mar 31, 2026 | 4.50 | 4.50 | 4.40 | 4.42 | 4.23 | -1.78% | 2,811 |
| Mar 30, 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 4.30 | -0.44% | 1,452 |
| Mar 27, 2026 | 4.68 | 4.68 | 4.50 | 4.52 | 4.32 | -2.59% | 117 |
| Mar 26, 2026 | 4.64 | 4.64 | 4.50 | 4.64 | 4.44 | 4.50% | 176 |
| Mar 25, 2026 | 4.68 | 4.68 | 4.44 | 4.44 | 4.25 | -5.13% | 4,312 |
| Mar 24, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.48 | -0.85% | 26 |
| Mar 23, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.51 | - | 5 |
| Mar 20, 2026 | 4.72 | 4.72 | 4.64 | 4.72 | 4.51 | 1.72% | 311 |
| Mar 19, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.44 | -1.69% | 4 |
| Mar 18, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.51 | - | 36 |
| Mar 17, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.51 | 0.43% | 714 |
| Mar 16, 2026 | 4.62 | 4.70 | 4.54 | 4.70 | 4.49 | - | 260 |
| Mar 13, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.49 | 0.43% | 114 |
| Mar 12, 2026 | 4.68 | 4.70 | 4.68 | 4.68 | 4.48 | - | 127 |
| Mar 9, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.48 | - | 65 |
| Mar 6, 2026 | 4.60 | 4.68 | 4.60 | 4.68 | 4.48 | 1.74% | 245 |
| Mar 5, 2026 | 4.56 | 4.60 | 4.56 | 4.60 | 4.40 | 3.60% | 78 |
| Mar 4, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.25 | -0.89% | 81 |
| Mar 3, 2026 | 4.60 | 4.60 | 4.44 | 4.48 | 4.28 | -2.61% | 3,906 |
| Mar 2, 2026 | 4.68 | 4.70 | 4.58 | 4.60 | 4.40 | -1.71% | 471 |
| Feb 27, 2026 | 4.68 | 4.68 | 4.58 | 4.68 | 4.48 | 1.74% | 12 |