AB Vilkyskiu pienine (VSE:VLP1L)
Lithuania · Delayed Price · Currency is EUR 15.50
+0.05 (0.32%)
At close: Aug 28, 2026
AB Vilkyskiu pienine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 15.45 | 15.50 | 15.45 | 15.50 | 15.50 | 0.32% | 480 |
| Aug 27, 2026 | 15.50 | 15.50 | 15.40 | 15.45 | 15.45 | 0.32% | 207 |
| Aug 26, 2026 | 15.45 | 15.45 | 15.40 | 15.40 | 15.40 | -0.32% | 551 |
| Aug 25, 2026 | 15.50 | 15.50 | 15.45 | 15.45 | 15.45 | -0.32% | 151 |
| Aug 24, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 0.65% | 175 |
| Aug 21, 2026 | 15.50 | 15.50 | 15.35 | 15.40 | 15.40 | -0.65% | 714 |
| Aug 20, 2026 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | -1.27% | 411 |
| Aug 19, 2026 | 15.65 | 15.70 | 15.60 | 15.70 | 15.70 | - | 390 |
| Aug 18, 2026 | 15.80 | 15.80 | 15.65 | 15.70 | 15.70 | -0.32% | 621 |
| Aug 17, 2026 | 15.80 | 15.85 | 15.75 | 15.75 | 15.75 | 0.32% | 3,522 |
| Aug 14, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | -0.32% | 1,918 |
| Aug 13, 2026 | 15.75 | 15.90 | 15.75 | 15.75 | 15.75 | -0.32% | 2,316 |
| Aug 12, 2026 | 15.65 | 15.80 | 15.60 | 15.80 | 15.80 | 0.96% | 3,481 |
| Aug 11, 2026 | 15.30 | 15.65 | 15.30 | 15.65 | 15.65 | 2.29% | 1,995 |
| Aug 10, 2026 | 14.95 | 15.30 | 14.85 | 15.30 | 15.30 | 3.03% | 2,687 |
| Aug 7, 2026 | 14.90 | 14.90 | 14.80 | 14.85 | 14.85 | -0.34% | 336 |
| Aug 6, 2026 | 14.95 | 14.95 | 14.90 | 14.90 | 14.90 | - | 55 |
| Aug 5, 2026 | 14.95 | 15.00 | 14.85 | 14.90 | 14.90 | -0.33% | 199 |
| Aug 4, 2026 | 14.95 | 14.95 | 14.80 | 14.95 | 14.95 | 1.01% | 96 |
| Aug 3, 2026 | 14.80 | 14.90 | 14.80 | 14.80 | 14.80 | -0.34% | 1,018 |
| Jul 31, 2026 | 14.75 | 14.85 | 14.75 | 14.85 | 14.85 | 0.68% | 606 |
| Jul 30, 2026 | 14.90 | 14.95 | 14.75 | 14.75 | 14.75 | -1.01% | 969 |
| Jul 29, 2026 | 14.95 | 14.95 | 14.90 | 14.90 | 14.90 | -0.33% | 214 |
| Jul 28, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.34% | 91 |
| Jul 27, 2026 | 14.90 | 15.05 | 14.75 | 14.90 | 14.90 | -0.33% | 1,509 |
| Jul 24, 2026 | 14.95 | 15.00 | 14.90 | 14.95 | 14.95 | -0.33% | 671 |
| Jul 23, 2026 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -1.32% | 1,577 |
| Jul 22, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | -0.33% | 924 |
| Jul 21, 2026 | 15.40 | 15.45 | 15.25 | 15.25 | 15.25 | -0.97% | 2,401 |
| Jul 20, 2026 | 15.40 | 15.70 | 15.35 | 15.40 | 15.40 | 0.33% | 745 |
| Jul 17, 2026 | 15.05 | 15.40 | 14.95 | 15.35 | 15.35 | 2.33% | 950 |
| Jul 16, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 0.67% | 298 |
| Jul 15, 2026 | 14.90 | 15.00 | 14.80 | 14.90 | 14.90 | 0.34% | 1,484 |
| Jul 14, 2026 | 15.00 | 15.00 | 14.85 | 14.85 | 14.85 | -1.33% | 3,476 |
| Jul 13, 2026 | 14.85 | 15.10 | 14.85 | 15.05 | 15.05 | 1.35% | 603 |
| Jul 10, 2026 | 15.20 | 15.25 | 14.85 | 14.85 | 14.85 | -1.66% | 1,090 |
| Jul 9, 2026 | 14.90 | 15.10 | 14.75 | 15.10 | 15.10 | 1.68% | 1,119 |
| Jul 8, 2026 | 15.25 | 15.25 | 14.75 | 14.85 | 14.85 | -2.94% | 3,165 |
| Jul 7, 2026 | 15.30 | 15.40 | 15.25 | 15.30 | 15.30 | 0.33% | 2,427 |
| Jul 3, 2026 | 16.00 | 16.00 | 15.00 | 15.25 | 15.25 | -4.39% | 4,245 |
| Jul 2, 2026 | 15.80 | 16.80 | 15.70 | 15.95 | 15.95 | 0.63% | 18,826 |
| Jul 1, 2026 | 15.70 | 15.90 | 15.70 | 15.85 | 15.85 | 0.96% | 5,932 |
| Jun 30, 2026 | 15.40 | 15.85 | 15.30 | 15.70 | 15.70 | 2.61% | 4,990 |
| Jun 29, 2026 | 14.95 | 15.35 | 14.95 | 15.30 | 15.30 | 2.34% | 4,778 |
| Jun 26, 2026 | 14.75 | 14.95 | 14.75 | 14.95 | 14.95 | 2.05% | 5,371 |
| Jun 25, 2026 | 14.85 | 14.85 | 14.65 | 14.65 | 14.65 | -1.01% | 952 |
| Jun 23, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | - | 3,408 |
| Jun 22, 2026 | 14.60 | 14.80 | 14.55 | 14.80 | 14.80 | 1.02% | 3,064 |
| Jun 19, 2026 | 14.40 | 14.65 | 14.40 | 14.65 | 14.65 | 1.74% | 5,675 |
| Jun 18, 2026 | 14.35 | 14.45 | 14.35 | 14.40 | 14.40 | 0.35% | 2,324 |