AB Zemaitijos pienas (VSE:ZMP1L)
Lithuania · Delayed Price · Currency is EUR 2.940
-0.020 (-0.68%)
At close: Aug 7, 2025
AB Zemaitijos pienas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | -0.68% | 80 |
| Aug 6, 2025 | 2.94 | 2.96 | 2.92 | 2.96 | 2.96 | 0.68% | 1,104 |
| Aug 5, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | 209 |
| Aug 4, 2025 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | 0.68% | 1,088 |
| Aug 1, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 45 |
| Jul 31, 2025 | 2.92 | 2.96 | 2.92 | 2.94 | 2.94 | 0.68% | 339 |
| Jul 29, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 15 |
| Jul 28, 2025 | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | -2.01% | 126 |
| Jul 25, 2025 | 2.96 | 3.06 | 2.90 | 2.98 | 2.98 | 0.68% | 1,420 |
| Jul 24, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 15 |
| Jul 23, 2025 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | -0.67% | 38 |
| Jul 22, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.36% | 25 |
| Jul 21, 2025 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | -1.34% | 26 |
| Jul 18, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 1,183 |
| Jul 17, 2025 | 2.98 | 3.00 | 2.98 | 2.98 | 2.98 | - | 7,386 |
| Jul 16, 2025 | 2.98 | 3.06 | 2.98 | 2.98 | 2.98 | 2.05% | 251 |
| Jul 15, 2025 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | -2.01% | 305 |
| Jul 14, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | 11 |
| Jul 11, 2025 | 2.96 | 2.96 | 2.94 | 2.96 | 2.96 | - | 61 |
| Jul 10, 2025 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | 1.37% | 16 |
| Jul 9, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 1 |
| Jul 8, 2025 | 2.90 | 2.94 | 2.90 | 2.92 | 2.92 | -0.68% | 471 |
| Jul 7, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | 1.38% | 140 |
| Jul 4, 2025 | 2.86 | 2.90 | 2.86 | 2.90 | 2.90 | 2.11% | 14 |
| Jul 3, 2025 | 2.98 | 2.98 | 2.84 | 2.84 | 2.84 | -4.70% | 8,388 |
| Jul 2, 2025 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | 0.68% | 1,942 |
| Jul 1, 2025 | 2.94 | 2.96 | 2.92 | 2.96 | 2.96 | - | 271 |
| Jun 30, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.37% | 100 |
| Jun 27, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 10 |
| Jun 26, 2025 | 2.92 | 2.94 | 2.92 | 2.92 | 2.92 | - | 676 |
| Jun 25, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | 30 |
| Jun 23, 2025 | 2.92 | 2.96 | 2.92 | 2.94 | 2.94 | - | 63 |
| Jun 20, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.38% | 470 |
| Jun 19, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 50 |
| Jun 18, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 33 |
| Jun 17, 2025 | 2.86 | 2.94 | 2.86 | 2.90 | 2.90 | -1.36% | 66 |
| Jun 16, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | 2.80% | 34 |
| Jun 13, 2025 | 2.90 | 2.90 | 2.84 | 2.86 | 2.86 | -1.38% | 382 |
| Jun 12, 2025 | 2.88 | 2.90 | 2.84 | 2.90 | 2.90 | - | 236 |
| Jun 11, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | 10 |
| Jun 10, 2025 | 2.86 | 2.94 | 2.86 | 2.94 | 2.94 | 3.52% | 203 |
| Jun 9, 2025 | 2.98 | 2.98 | 2.84 | 2.84 | 2.84 | - | 568 |
| Jun 6, 2025 | 2.88 | 2.90 | 2.84 | 2.84 | 2.84 | -4.05% | 1,167 |
| Jun 5, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | 36 |
| Jun 4, 2025 | 2.88 | 3.00 | 2.88 | 2.94 | 2.94 | 2.08% | 560 |
| Jun 3, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | 27 |
| Jun 2, 2025 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | - | 232 |
| May 30, 2025 | 2.92 | 2.92 | 2.86 | 2.86 | 2.86 | -2.72% | 841 |
| May 28, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | 1.38% | 324 |
| May 27, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.11% | 25 |