AB Zemaitijos pienas (VSE:ZMP1L)
Lithuania · Delayed Price · Currency is EUR 2.720
+0.060 (2.26%)
At close: Nov 3, 2025
AB Zemaitijos pienas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 1 |
| Nov 3, 2025 | 2.70 | 2.72 | 2.70 | 2.72 | 2.72 | 2.26% | 4,005 |
| Oct 31, 2025 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | -2.92% | 380 |
| Oct 30, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 2 |
| Oct 29, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.48% | 1 |
| Oct 28, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 500 |
| Oct 27, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.46% | 275 |
| Oct 24, 2025 | 2.76 | 2.76 | 2.68 | 2.74 | 2.74 | 0.74% | 1,747 |
| Oct 23, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.45% | 50 |
| Oct 22, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | 1 |
| Oct 21, 2025 | 2.72 | 2.76 | 2.72 | 2.74 | 2.74 | - | 37 |
| Oct 20, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.74% | 1,098 |
| Oct 17, 2025 | 2.74 | 2.74 | 2.72 | 2.72 | 2.72 | -0.73% | 45 |
| Oct 16, 2025 | 2.74 | 2.74 | 2.72 | 2.74 | 2.74 | - | 263 |
| Oct 15, 2025 | 2.78 | 2.78 | 2.74 | 2.74 | 2.74 | -1.44% | 23 |
| Oct 14, 2025 | 2.72 | 2.78 | 2.72 | 2.78 | 2.78 | 2.21% | 90 |
| Oct 13, 2025 | 2.74 | 2.74 | 2.72 | 2.72 | 2.72 | -2.16% | 16 |
| Oct 10, 2025 | 2.72 | 2.78 | 2.72 | 2.78 | 2.78 | 2.21% | 270 |
| Oct 9, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 306 |
| Oct 8, 2025 | 2.76 | 2.76 | 2.66 | 2.72 | 2.72 | -2.16% | 2,650 |
| Oct 7, 2025 | 2.78 | 2.78 | 2.76 | 2.78 | 2.78 | - | 833 |
| Oct 6, 2025 | 2.80 | 2.80 | 2.78 | 2.78 | 2.78 | - | 307 |
| Oct 3, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.72% | 4 |
| Oct 2, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.43% | 20 |
| Oct 1, 2025 | 2.78 | 2.80 | 2.78 | 2.80 | 2.80 | 0.72% | 396 |
| Sep 30, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | 194 |
| Sep 29, 2025 | 2.76 | 2.78 | 2.76 | 2.78 | 2.78 | 0.72% | 1,380 |
| Sep 26, 2025 | 2.76 | 2.76 | 2.74 | 2.76 | 2.76 | -0.72% | 450 |
| Sep 25, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.46% | 50 |
| Sep 24, 2025 | 2.80 | 2.80 | 2.74 | 2.74 | 2.74 | -2.14% | 300 |
| Sep 23, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.72% | 278 |
| Sep 22, 2025 | 2.80 | 2.80 | 2.74 | 2.78 | 2.78 | -0.71% | 1,555 |
| Sep 19, 2025 | 2.84 | 2.86 | 2.80 | 2.80 | 2.80 | - | 2,339 |
| Sep 18, 2025 | 2.88 | 2.88 | 2.80 | 2.80 | 2.80 | -1.41% | 768 |
| Sep 17, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.43% | 80 |
| Sep 15, 2025 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | -0.71% | 374 |
| Sep 11, 2025 | 2.80 | 2.82 | 2.80 | 2.82 | 2.82 | 1.44% | 55 |
| Sep 10, 2025 | 2.84 | 2.84 | 2.78 | 2.78 | 2.78 | - | 365 |
| Sep 9, 2025 | 2.86 | 2.86 | 2.78 | 2.78 | 2.78 | -2.80% | 920 |
| Sep 8, 2025 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | 2.88% | 346 |
| Sep 5, 2025 | 2.90 | 2.92 | 2.78 | 2.78 | 2.78 | -2.80% | 1,325 |
| Sep 4, 2025 | 2.96 | 2.96 | 2.86 | 2.86 | 2.86 | -3.38% | 12,642 |
| Sep 3, 2025 | 2.94 | 3.00 | 2.86 | 2.96 | 2.96 | 0.68% | 7,630 |
| Sep 2, 2025 | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | -0.68% | 596 |
| Sep 1, 2025 | 2.96 | 2.96 | 2.94 | 2.96 | 2.96 | 0.68% | 26 |
| Aug 29, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 223 |
| Aug 28, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 17 |
| Aug 27, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | 170 |
| Aug 26, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 4 |
| Aug 25, 2025 | 2.96 | 2.96 | 2.94 | 2.96 | 2.96 | - | 313 |