Skip to main content
logo
AB Zemaitijos pienas (VSE:ZMP1L)
Lithuania flag Lithuania · Delayed Price · Currency is EUR
2.800
-0.020 (-0.71%)
At close: Sep 15, 2025

AB Zemaitijos pienas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20252.842.842.842.842.841.43%80
Sep 15, 20252.822.822.802.802.80-0.71%374
Sep 11, 20252.802.822.802.822.821.44%55
Sep 10, 20252.842.842.782.782.78-365
Sep 9, 20252.862.862.782.782.78-2.80%920
Sep 8, 20252.882.882.862.862.862.88%346
Sep 5, 20252.902.922.782.782.78-2.80%1,325
Sep 4, 20252.962.962.862.862.86-3.38%12,642
Sep 3, 20252.943.002.862.962.960.68%7,630
Sep 2, 20252.922.942.922.942.94-0.68%596
Sep 1, 20252.962.962.942.962.960.68%26
Aug 29, 20252.942.942.942.942.94-223
Aug 28, 20252.942.942.942.942.94-17
Aug 27, 20252.942.942.942.942.94-0.68%170
Aug 26, 20252.962.962.962.962.96-4
Aug 25, 20252.962.962.942.962.96-313
Aug 22, 20252.942.962.922.962.96-10,482
Aug 21, 20252.962.962.962.962.96-1
Aug 20, 20252.942.962.942.962.961.37%97
Aug 19, 20252.982.982.922.922.92-2.01%150
Aug 18, 20252.962.982.922.982.980.68%305
Aug 14, 20252.962.962.962.962.96-53
Aug 13, 20252.962.962.962.962.96-143
Aug 12, 20252.962.962.962.962.96-12
Aug 11, 20252.922.962.922.962.96-268
Aug 8, 20252.942.962.942.962.960.68%470
Aug 7, 20252.922.942.922.942.94-0.68%80
Aug 6, 20252.942.962.922.962.960.68%1,104
Aug 5, 20252.942.942.942.942.94-0.68%209
Aug 4, 20252.922.962.922.962.960.68%1,088
Aug 1, 20252.942.942.942.942.94-45
Jul 31, 20252.922.962.922.942.940.68%339
Jul 29, 20252.922.922.922.922.92-15
Jul 28, 20252.962.962.922.922.92-2.01%126
Jul 25, 20252.963.062.902.982.980.68%1,420
Jul 24, 20252.962.962.962.962.96-15
Jul 23, 20252.922.962.922.962.96-0.67%38
Jul 22, 20252.982.982.982.982.981.36%25
Jul 21, 20252.982.982.942.942.94-1.34%26
Jul 18, 20252.982.982.982.982.98-1,183
Jul 17, 20252.983.002.982.982.98-7,386
Jul 16, 20252.983.062.982.982.982.05%251
Jul 15, 20252.982.982.922.922.92-2.01%305
Jul 14, 20252.982.982.982.982.980.68%11
Jul 11, 20252.962.962.942.962.96-61
Jul 10, 20252.942.962.942.962.961.37%16
Jul 9, 20252.922.922.922.922.92-1
Jul 8, 20252.902.942.902.922.92-0.68%471
Jul 7, 20252.902.942.902.942.941.38%140
Jul 4, 20252.862.902.862.902.902.11%14