Utenos Trikotazas AB (VSE:UTR1L)
Lithuania · Delayed Price · Currency is EUR 0.3040
-0.0060 (-1.94%)
At close: Aug 5, 2025
Utenos Trikotazas AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.94% | 55 |
| Aug 4, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 3.33% | 3,945 |
| Aug 1, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 800 |
| Jul 31, 2025 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 4.17% | 1,285 |
| Jul 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.70% | 160 |
| Jul 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 100 |
| Jul 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 100 |
| Jul 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 100 |
| Jul 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 4.96% | 175 |
| Jul 18, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -2.76% | 2,705 |
| Jul 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 4.32% | 446 |
| Jul 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | 60 |
| Jul 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.67% | 230 |
| Jul 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.14% | 5 |
| Jul 11, 2025 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -6.67% | 2,895 |
| Jul 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 92 |
| Jul 9, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 2.74% | 2,250 |
| Jul 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.35% | 10 |
| Jul 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | 10 |
| Jul 3, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 4.93% | 1,492 |
| Jul 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | 79 |
| Jul 1, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.37% | 351 |
| Jun 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.36% | 324 |
| Jun 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.00% | 100 |
| Jun 18, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -2.10% | 3,490 |
| Jun 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 7 |
| Jun 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.03% | 24 |
| Jun 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | 219 |
| Jun 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.04% | 600 |
| Jun 10, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | 1.38% | 415 |
| Jun 9, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 101 |
| Jun 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 400 |
| Jun 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 100 |
| Jun 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.60% | 86 |
| Jun 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.65% | 61 |
| Jun 2, 2025 | 0.29 | 0.33 | 0.28 | 0.31 | 0.31 | 8.39% | 633 |
| May 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.42% | 188 |
| May 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | 85 |
| May 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.10% | 210 |
| May 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.69% | 90 |
| May 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.70% | 20 |
| May 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.14% | 10 |
| May 20, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -2.78% | 43 |
| May 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 15 |
| May 16, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 0.70% | 103 |
| May 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.42% | 45 |
| May 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 494 |
| May 8, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 3.68% | 585 |
| May 7, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.56% | 432 |
| May 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.86% | 100 |