AB Vilkyskiu pienine (VSE:VLP1L)
Lithuania · Delayed Price · Currency is EUR 10.85
+0.15 (1.40%)
At close: Nov 4, 2025
AB Vilkyskiu pienine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 10.70 | 10.85 | 10.70 | 10.85 | 10.85 | 1.40% | 2,373 |
| Nov 3, 2025 | 10.60 | 10.90 | 10.60 | 10.70 | 10.70 | 1.42% | 2,355 |
| Oct 31, 2025 | 10.70 | 10.70 | 10.50 | 10.55 | 10.55 | -1.86% | 2,519 |
| Oct 30, 2025 | 10.80 | 10.80 | 10.70 | 10.75 | 10.75 | - | 828 |
| Oct 29, 2025 | 10.90 | 10.90 | 10.70 | 10.75 | 10.75 | -1.38% | 2,344 |
| Oct 28, 2025 | 10.85 | 10.90 | 10.85 | 10.90 | 10.90 | 0.46% | 168 |
| Oct 27, 2025 | 10.80 | 10.90 | 10.75 | 10.85 | 10.85 | 0.93% | 1,650 |
| Oct 24, 2025 | 10.75 | 10.80 | 10.70 | 10.75 | 10.75 | - | 1,055 |
| Oct 23, 2025 | 10.90 | 10.95 | 10.75 | 10.75 | 10.75 | -0.92% | 8,131 |
| Oct 22, 2025 | 10.45 | 10.90 | 10.40 | 10.85 | 10.85 | 4.33% | 9,019 |
| Oct 21, 2025 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | -1.89% | 3,867 |
| Oct 20, 2025 | 10.70 | 10.75 | 10.55 | 10.60 | 10.60 | -0.47% | 10,196 |
| Oct 17, 2025 | 10.70 | 10.70 | 10.50 | 10.65 | 10.65 | -0.47% | 2,775 |
| Oct 16, 2025 | 10.65 | 10.80 | 10.55 | 10.70 | 10.70 | 0.47% | 1,523 |
| Oct 15, 2025 | 10.60 | 10.65 | 10.55 | 10.65 | 10.65 | 0.95% | 323 |
| Oct 14, 2025 | 10.65 | 10.65 | 10.55 | 10.55 | 10.55 | -0.94% | 508 |
| Oct 13, 2025 | 10.60 | 10.65 | 10.55 | 10.65 | 10.65 | - | 815 |
| Oct 10, 2025 | 10.70 | 10.70 | 10.60 | 10.65 | 10.65 | - | 1,301 |
| Oct 9, 2025 | 10.65 | 10.75 | 10.60 | 10.65 | 10.65 | - | 902 |
| Oct 8, 2025 | 10.90 | 10.90 | 10.65 | 10.65 | 10.65 | -1.84% | 3,311 |
| Oct 7, 2025 | 10.80 | 10.85 | 10.80 | 10.85 | 10.85 | 0.46% | 1,834 |
| Oct 6, 2025 | 10.80 | 10.85 | 10.80 | 10.80 | 10.80 | -0.46% | 690 |
| Oct 3, 2025 | 10.85 | 10.85 | 10.75 | 10.85 | 10.85 | 0.46% | 506 |
| Oct 2, 2025 | 10.85 | 10.90 | 10.80 | 10.80 | 10.80 | -0.46% | 882 |
| Oct 1, 2025 | 11.00 | 11.00 | 10.85 | 10.85 | 10.85 | 0.46% | 668 |
| Sep 30, 2025 | 11.10 | 11.10 | 10.80 | 10.80 | 10.80 | -2.26% | 1,682 |
| Sep 29, 2025 | 10.70 | 11.15 | 10.70 | 11.05 | 11.05 | 4.25% | 5,936 |
| Sep 26, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 0.95% | 3,122 |
| Sep 25, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 1.45% | 264 |
| Sep 24, 2025 | 10.50 | 10.50 | 10.35 | 10.35 | 10.35 | -0.96% | 201 |
| 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 |