AB Vilkyskiu pienine (VSE:VLP1L)
Lithuania · Delayed Price · Currency is EUR 10.40
0.00 (0.00%)
At close: Aug 6, 2025
AB Vilkyskiu pienine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 10.70 | 10.80 | 10.65 | 10.75 | 10.75 | -0.46% | 888 |
| Jul 11, 2025 | 10.95 | 11.00 | 10.80 | 10.80 | 10.80 | -0.92% | 2,099 |
| Jul 10, 2025 | 10.90 | 11.05 | 10.75 | 10.90 | 10.90 | 3.81% | 872 |
| Jul 9, 2025 | 11.10 | 11.15 | 10.50 | 10.50 | 10.50 | -5.83% | 2,967 |
| Jul 8, 2025 | 11.15 | 11.15 | 11.00 | 11.15 | 11.15 | 1.36% | 44 |
| Jul 7, 2025 | 11.15 | 11.15 | 11.00 | 11.00 | 11.00 | -1.35% | 3,636 |
| Jul 4, 2025 | 11.20 | 11.20 | 11.10 | 11.15 | 11.15 | 0.45% | 337 |
| Jul 3, 2025 | 11.20 | 11.30 | 11.10 | 11.10 | 11.10 | -0.89% | 1,412 |
| Jul 2, 2025 | 11.40 | 11.45 | 11.20 | 11.20 | 11.20 | -1.32% | 2,318 |
| Jul 1, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 15 |
| Jun 30, 2025 | 11.30 | 11.40 | 11.30 | 11.35 | 11.35 | - | 826 |
| Jun 27, 2025 | 11.40 | 11.40 | 11.30 | 11.35 | 11.35 | -0.44% | 461 |
| Jun 26, 2025 | 11.35 | 11.40 | 11.30 | 11.40 | 11.40 | 0.88% | 1,170 |
| Jun 25, 2025 | 11.30 | 11.45 | 11.15 | 11.30 | 11.30 | -0.44% | 6,642 |
| Jun 23, 2025 | 11.35 | 11.40 | 11.30 | 11.35 | 11.35 | 0.44% | 2,591 |
| Jun 20, 2025 | 11.30 | 11.35 | 11.30 | 11.30 | 11.30 | - | 6,484 |
| Jun 19, 2025 | 11.25 | 11.30 | 11.20 | 11.30 | 11.30 | 0.44% | 344 |
| Jun 18, 2025 | 11.20 | 11.25 | 11.15 | 11.25 | 11.25 | -0.44% | 1,156 |
| Jun 17, 2025 | 11.15 | 11.30 | 11.15 | 11.30 | 11.30 | 1.80% | 1,331 |
| Jun 16, 2025 | 11.10 | 11.15 | 11.00 | 11.10 | 11.10 | -0.45% | 2,065 |
| Jun 13, 2025 | 11.45 | 11.45 | 11.00 | 11.15 | 11.15 | -2.19% | 7,760 |
| Jun 12, 2025 | 11.35 | 11.50 | 11.35 | 11.40 | 11.40 | 0.44% | 5,906 |
| Jun 11, 2025 | 11.30 | 11.35 | 11.30 | 11.35 | 11.35 | 0.44% | 1,032 |
| Jun 10, 2025 | 11.35 | 11.35 | 11.15 | 11.30 | 11.30 | - | 2,431 |
| Jun 9, 2025 | 11.50 | 11.55 | 11.30 | 11.30 | 11.30 | -1.74% | 4,392 |
| Jun 6, 2025 | 11.55 | 11.60 | 11.50 | 11.50 | 11.50 | -0.43% | 623 |
| Jun 5, 2025 | 11.85 | 11.85 | 11.55 | 11.55 | 11.55 | -2.12% | 5,011 |
| Jun 4, 2025 | 11.90 | 12.00 | 11.75 | 11.80 | 11.80 | -0.42% | 3,349 |
| Jun 3, 2025 | 11.55 | 11.85 | 11.55 | 11.85 | 11.85 | 1.72% | 1,324 |
| Jun 2, 2025 | 11.60 | 11.70 | 11.55 | 11.65 | 11.65 | 0.87% | 4,934 |
| May 30, 2025 | 12.15 | 12.15 | 10.90 | 11.55 | 11.55 | -6.48% | 23,710 |
| May 28, 2025 | 12.05 | 12.35 | 12.05 | 12.35 | 12.35 | 2.92% | 3,160 |