AB Zemaitijos pienas (VSE:ZMP1L)
Lithuania · Delayed Price · Currency is EUR 2.680
0.00 (0.00%)
At close: Jan 30, 2026
AB Zemaitijos pienas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.66 | 2.68 | 2.66 | 2.68 | 2.68 | - | 186 |
| Jan 29, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 1,824 |
| Jan 28, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.75% | 328 |
| Jan 27, 2026 | 2.64 | 2.68 | 2.64 | 2.66 | 2.66 | - | 347 |
| Jan 23, 2026 | 2.64 | 2.68 | 2.64 | 2.66 | 2.66 | - | 434 |
| Jan 22, 2026 | 2.66 | 2.66 | 2.62 | 2.66 | 2.66 | - | 928 |
| Jan 21, 2026 | 2.62 | 2.66 | 2.62 | 2.66 | 2.66 | 1.53% | 2,413 |
| Jan 20, 2026 | 2.64 | 2.66 | 2.62 | 2.62 | 2.62 | -1.50% | 170 |
| Jan 19, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 1.53% | 482 |
| Jan 16, 2026 | 2.64 | 2.64 | 2.62 | 2.62 | 2.62 | -0.76% | 216 |
| Jan 15, 2026 | 2.68 | 2.68 | 2.64 | 2.64 | 2.64 | - | 115 |
| Jan 14, 2026 | 2.68 | 2.68 | 2.64 | 2.64 | 2.64 | - | 1,308 |
| Jan 13, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 3,641 |
| Jan 12, 2026 | 2.64 | 2.64 | 2.62 | 2.64 | 2.64 | - | 163 |
| Jan 9, 2026 | 2.64 | 2.64 | 2.62 | 2.64 | 2.64 | - | 229 |
| Jan 8, 2026 | 2.62 | 2.64 | 2.62 | 2.64 | 2.64 | - | 275 |
| Jan 7, 2026 | 2.66 | 2.66 | 2.64 | 2.64 | 2.64 | -0.75% | 996 |
| Jan 6, 2026 | 2.68 | 2.70 | 2.66 | 2.66 | 2.66 | -0.75% | 1,738 |
| Jan 5, 2026 | 2.70 | 2.70 | 2.68 | 2.68 | 2.68 | - | 945 |
| Jan 2, 2026 | 2.68 | 2.68 | 2.66 | 2.68 | 2.68 | - | 1,214 |
| Dec 30, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 322 |
| Dec 29, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 10 |
| Dec 23, 2025 | 2.62 | 2.68 | 2.62 | 2.68 | 2.68 | 3.08% | 624 |
| Dec 22, 2025 | 2.60 | 2.62 | 2.58 | 2.60 | 2.60 | 1.56% | 3,414 |
| Dec 19, 2025 | 2.62 | 2.62 | 2.52 | 2.56 | 2.56 | -3.76% | 2,281 |
| Dec 18, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 5 |
| Dec 17, 2025 | 2.66 | 2.68 | 2.60 | 2.66 | 2.66 | -0.75% | 2,266 |
| Dec 16, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 3 |
| Dec 15, 2025 | 2.68 | 2.70 | 2.66 | 2.68 | 2.68 | - | 150 |
| Dec 12, 2025 | 2.72 | 2.72 | 2.66 | 2.68 | 2.68 | - | 663 |
| Dec 11, 2025 | 2.70 | 2.74 | 2.68 | 2.68 | 2.68 | - | 367 |
| Dec 10, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.52% | 504 |
| Dec 9, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.49% | 1 |
| Dec 8, 2025 | 2.64 | 2.68 | 2.64 | 2.68 | 2.68 | - | 578 |
| Dec 5, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 220 |
| Dec 4, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.75% | 65 |
| Dec 3, 2025 | 2.70 | 2.70 | 2.66 | 2.66 | 2.66 | -0.75% | 1,362 |
| Dec 2, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | 33 |
| Dec 1, 2025 | 2.66 | 2.70 | 2.64 | 2.70 | 2.70 | 3.05% | 1,160 |
| Nov 28, 2025 | 2.66 | 2.70 | 2.62 | 2.62 | 2.62 | -2.96% | 2,371 |
| Nov 27, 2025 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | 1.50% | 320 |
| Nov 26, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.76% | 1,181 |
| Nov 25, 2025 | 2.62 | 2.64 | 2.62 | 2.64 | 2.64 | -0.75% | 404 |
| Nov 21, 2025 | 2.66 | 2.66 | 2.62 | 2.66 | 2.66 | - | 209 |
| Nov 20, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 60 |
| Nov 19, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 451 |
| Nov 18, 2025 | 2.72 | 2.72 | 2.66 | 2.66 | 2.66 | -2.21% | 1,670 |
| Nov 17, 2025 | 2.70 | 2.74 | 2.70 | 2.72 | 2.72 | -1.45% | 665 |
| Nov 14, 2025 | 2.68 | 2.80 | 2.66 | 2.76 | 2.76 | 2.22% | 2,740 |
| Nov 13, 2025 | 2.66 | 2.70 | 2.66 | 2.70 | 2.70 | -0.74% | 55 |