AB Vilkyskiu pienine (VSE:VLP1L)
Lithuania · Delayed Price · Currency is EUR 15.30
-0.05 (-0.33%)
At close: Sep 18, 2026
AB Vilkyskiu pienine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 15.35 | 15.35 | 15.25 | 15.30 | 15.30 | -0.33% | 1,040 |
| Sep 17, 2026 | 15.40 | 15.40 | 15.35 | 15.35 | 15.35 | -0.32% | 107 |
| Sep 16, 2026 | 15.35 | 15.40 | 15.35 | 15.40 | 15.40 | 0.33% | 174 |
| Sep 15, 2026 | 15.35 | 15.40 | 15.25 | 15.35 | 15.35 | - | 678 |
| Sep 14, 2026 | 15.35 | 15.45 | 15.35 | 15.35 | 15.35 | 0.33% | 1,203 |
| Sep 11, 2026 | 15.30 | 15.40 | 15.30 | 15.30 | 15.30 | -0.65% | 369 |
| Sep 10, 2026 | 15.40 | 15.45 | 15.40 | 15.40 | 15.40 | 0.33% | 478 |
| Sep 9, 2026 | 15.35 | 15.40 | 15.35 | 15.35 | 15.35 | - | 522 |
| Sep 8, 2026 | 15.20 | 15.35 | 15.20 | 15.35 | 15.35 | 0.99% | 1,355 |
| Sep 7, 2026 | 15.35 | 15.35 | 15.10 | 15.20 | 15.20 | -0.98% | 1,272 |
| Sep 4, 2026 | 15.40 | 15.40 | 15.35 | 15.35 | 15.35 | -0.32% | 128 |
| Sep 3, 2026 | 15.50 | 15.60 | 15.00 | 15.40 | 15.40 | 0.65% | 19,950 |
| Sep 2, 2026 | 15.25 | 15.35 | 15.25 | 15.30 | 15.30 | 0.66% | 431 |
| Sep 1, 2026 | 15.55 | 15.55 | 15.05 | 15.20 | 15.20 | -2.25% | 4,299 |
| Aug 31, 2026 | 15.55 | 15.55 | 15.45 | 15.55 | 15.55 | 0.32% | 313 |
| 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 |