AB Vilkyskiu pienine (VSE:VLP1L)
Lithuania · Delayed Price · Currency is EUR 10.45
0.00 (0.00%)
At close: Sep 23, 2025
AB Vilkyskiu pienine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 10.45 | 10.55 | 10.40 | 10.45 | 10.45 | - | 4,087 |
| Sep 22, 2025 | 10.35 | 10.45 | 10.35 | 10.45 | 10.45 | 0.97% | 1,529 |
| Sep 19, 2025 | 10.25 | 10.35 | 10.25 | 10.35 | 10.35 | 0.98% | 14,698 |
| Sep 18, 2025 | 10.40 | 10.40 | 10.15 | 10.25 | 10.25 | -1.91% | 4,148 |
| Sep 17, 2025 | 10.50 | 10.60 | 10.30 | 10.45 | 10.45 | - | 5,274 |
| Sep 16, 2025 | 10.20 | 10.50 | 10.20 | 10.45 | 10.45 | 2.96% | 28,702 |
| Sep 15, 2025 | 10.10 | 10.25 | 10.10 | 10.15 | 10.15 | 1.00% | 1,444 |
| Sep 12, 2025 | 9.94 | 10.15 | 9.92 | 10.05 | 10.05 | 1.11% | 5,359 |
| Sep 11, 2025 | 9.98 | 10.00 | 9.94 | 9.94 | 9.94 | -0.40% | 638 |
| Sep 10, 2025 | 9.88 | 10.05 | 9.86 | 9.98 | 9.98 | 0.60% | 9,561 |
| Sep 9, 2025 | 9.86 | 10.00 | 9.86 | 9.92 | 9.92 | 0.81% | 3,014 |
| Sep 8, 2025 | 9.82 | 9.90 | 9.66 | 9.84 | 9.84 | 0.41% | 2,825 |
| Sep 5, 2025 | 9.84 | 9.88 | 9.68 | 9.80 | 9.80 | - | 9,215 |
| Sep 4, 2025 | 9.86 | 9.92 | 9.80 | 9.80 | 9.80 | -1.01% | 4,757 |
| Sep 3, 2025 | 9.94 | 9.96 | 9.86 | 9.90 | 9.90 | -0.60% | 2,816 |
| Sep 2, 2025 | 10.00 | 10.00 | 9.96 | 9.96 | 9.96 | -0.20% | 687 |
| Sep 1, 2025 | 10.00 | 10.05 | 9.90 | 9.98 | 9.98 | -0.20% | 6,223 |
| Aug 29, 2025 | 10.15 | 10.25 | 9.84 | 10.00 | 10.00 | -1.96% | 9,968 |
| Aug 28, 2025 | 10.15 | 10.20 | 10.05 | 10.20 | 10.20 | 0.49% | 623 |
| Aug 27, 2025 | 10.05 | 10.15 | 10.00 | 10.15 | 10.15 | 0.50% | 1,334 |
| Aug 26, 2025 | 10.20 | 10.20 | 10.05 | 10.10 | 10.10 | -0.98% | 2,364 |
| Aug 25, 2025 | 10.20 | 10.25 | 10.10 | 10.20 | 10.20 | - | 1,935 |
| Aug 22, 2025 | 10.25 | 10.25 | 10.20 | 10.20 | 10.20 | - | 439 |
| Aug 21, 2025 | 10.35 | 10.35 | 10.20 | 10.20 | 10.20 | -0.97% | 2,272 |
| Aug 20, 2025 | 10.30 | 10.35 | 10.25 | 10.30 | 10.30 | - | 1,111 |
| Aug 19, 2025 | 10.20 | 10.50 | 10.20 | 10.30 | 10.30 | 0.98% | 4,292 |
| Aug 18, 2025 | 10.10 | 10.25 | 10.00 | 10.20 | 10.20 | 0.49% | 2,992 |
| Aug 14, 2025 | 10.15 | 10.25 | 10.10 | 10.15 | 10.15 | - | 2,051 |
| Aug 13, 2025 | 10.25 | 10.30 | 10.10 | 10.15 | 10.15 | -0.98% | 3,202 |
| Aug 12, 2025 | 10.30 | 10.30 | 10.10 | 10.25 | 10.25 | -0.49% | 3,660 |
| Aug 11, 2025 | 10.40 | 10.45 | 10.25 | 10.30 | 10.30 | -0.48% | 4,505 |
| Aug 8, 2025 | 10.35 | 10.35 | 10.30 | 10.35 | 10.35 | 0.49% | 692 |
| Aug 7, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | 323 |
| Aug 6, 2025 | 10.45 | 10.45 | 10.25 | 10.40 | 10.40 | - | 3,848 |
| Aug 5, 2025 | 10.40 | 10.45 | 10.40 | 10.40 | 10.40 | - | 971 |
| Aug 4, 2025 | 10.40 | 10.45 | 10.40 | 10.40 | 10.40 | - | 1,543 |
| Aug 1, 2025 | 10.35 | 10.45 | 10.35 | 10.40 | 10.40 | - | 725 |
| Jul 31, 2025 | 10.35 | 10.40 | 10.30 | 10.40 | 10.40 | 0.48% | 580 |
| Jul 30, 2025 | 10.40 | 10.45 | 10.35 | 10.35 | 10.35 | -0.48% | 776 |
| Jul 29, 2025 | 10.30 | 10.60 | 10.30 | 10.40 | 10.40 | 0.97% | 3,256 |
| Jul 28, 2025 | 10.35 | 10.35 | 10.30 | 10.30 | 10.30 | -0.48% | 906 |
| Jul 25, 2025 | 10.30 | 10.35 | 10.25 | 10.35 | 10.35 | 0.49% | 1,445 |
| Jul 24, 2025 | 10.40 | 10.40 | 10.25 | 10.30 | 10.30 | -0.96% | 1,917 |
| Jul 23, 2025 | 10.30 | 10.60 | 10.30 | 10.40 | 10.40 | 1.46% | 2,545 |
| Jul 22, 2025 | 10.05 | 10.25 | 10.05 | 10.25 | 10.25 | 1.99% | 2,237 |
| Jul 21, 2025 | 10.20 | 10.20 | 10.00 | 10.05 | 10.05 | -1.47% | 1,548 |
| Jul 18, 2025 | 10.00 | 10.20 | 9.98 | 10.20 | 10.20 | 1.49% | 2,296 |
| Jul 17, 2025 | 10.25 | 10.25 | 9.82 | 10.05 | 10.05 | -2.43% | 7,513 |
| Jul 16, 2025 | 10.65 | 10.70 | 10.20 | 10.30 | 10.30 | -3.29% | 7,785 |
| Jul 15, 2025 | 10.75 | 10.80 | 10.60 | 10.65 | 10.65 | -0.93% | 3,294 |