AB Zemaitijos pienas (VSE:ZMP1L)
Lithuania · Delayed Price · Currency is EUR 2.700
+0.020 (0.75%)
At close: Jun 25, 2026
AB Zemaitijos pienas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | 0.75% | 206 |
| Jun 23, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.75% | 5 |
| Jun 22, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 815 |
| Jun 19, 2026 | 2.70 | 2.70 | 2.66 | 2.66 | 2.66 | - | 2,366 |
| Jun 18, 2026 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | -1.48% | 611 |
| Jun 16, 2026 | 2.66 | 2.70 | 2.64 | 2.70 | 2.70 | 1.50% | 1,957 |
| Jun 15, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.75% | 600 |
| Jun 12, 2026 | 2.64 | 2.72 | 2.64 | 2.68 | 2.68 | -0.74% | 1,602 |
| Jun 10, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.74% | 55 |
| Jun 9, 2026 | 2.70 | 2.72 | 2.70 | 2.72 | 2.72 | - | 35 |
| Jun 8, 2026 | 2.70 | 2.76 | 2.70 | 2.72 | 2.72 | 0.74% | 225 |
| Jun 5, 2026 | 2.76 | 2.76 | 2.64 | 2.70 | 2.70 | -0.74% | 2,701 |
| Jun 4, 2026 | 2.76 | 2.76 | 2.72 | 2.72 | 2.72 | -1.45% | 80 |
| Jun 3, 2026 | 2.74 | 2.76 | 2.74 | 2.76 | 2.76 | 2.99% | 350 |
| Jun 2, 2026 | 2.60 | 2.72 | 2.60 | 2.68 | 2.68 | 3.08% | 5,689 |
| Jun 1, 2026 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | 0.78% | 403 |
| May 29, 2026 | 2.58 | 2.58 | 2.52 | 2.58 | 2.58 | - | 18 |
| May 27, 2026 | 2.54 | 2.58 | 2.54 | 2.58 | 2.58 | 1.57% | 112 |
| May 26, 2026 | 2.52 | 2.64 | 2.52 | 2.54 | 2.54 | -0.78% | 2,391 |
| May 25, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 1.59% | 758 |
| May 22, 2026 | 2.54 | 2.56 | 2.52 | 2.52 | 2.52 | -0.79% | 783 |
| May 21, 2026 | 2.56 | 2.56 | 2.54 | 2.54 | 2.54 | 0.79% | 101 |
| May 20, 2026 | 2.54 | 2.54 | 2.52 | 2.52 | 2.52 | - | 1,600 |
| May 19, 2026 | 2.52 | 2.54 | 2.52 | 2.52 | 2.52 | - | 664 |
| May 18, 2026 | 2.56 | 2.56 | 2.52 | 2.52 | 2.52 | -1.56% | 1,175 |
| May 15, 2026 | 2.54 | 2.56 | 2.54 | 2.56 | 2.56 | 0.79% | 670 |
| May 13, 2026 | 2.58 | 2.58 | 2.54 | 2.54 | 2.54 | -1.55% | 183 |
| May 12, 2026 | 2.62 | 2.62 | 2.58 | 2.58 | 2.58 | -1.53% | 145 |
| May 11, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 2.34% | 4 |
| May 8, 2026 | 2.60 | 2.62 | 2.56 | 2.56 | 2.56 | -0.39% | 953 |
| May 7, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.57 | - | 130 |
| May 6, 2026 | 2.66 | 2.68 | 2.64 | 2.64 | 2.57 | 0.76% | 438 |
| May 5, 2026 | 2.68 | 2.68 | 2.62 | 2.62 | 2.55 | -2.24% | 3,175 |
| May 4, 2026 | 2.68 | 2.68 | 2.66 | 2.68 | 2.61 | 0.75% | 115 |
| Apr 30, 2026 | 2.62 | 2.66 | 2.62 | 2.66 | 2.59 | 0.76% | 4,025 |
| Apr 29, 2026 | 2.62 | 2.64 | 2.62 | 2.64 | 2.57 | 0.76% | 2,642 |
| Apr 28, 2026 | 2.68 | 2.68 | 2.62 | 2.62 | 2.55 | -2.24% | 110 |
| Apr 27, 2026 | 2.66 | 2.68 | 2.62 | 2.68 | 2.61 | -0.74% | 405 |
| Apr 24, 2026 | 2.58 | 2.70 | 2.58 | 2.70 | 2.63 | 3.85% | 3,544 |
| Apr 23, 2026 | 2.56 | 2.60 | 2.54 | 2.60 | 2.53 | 0.78% | 3,498 |
| Apr 22, 2026 | 2.56 | 2.58 | 2.56 | 2.58 | 2.51 | 0.78% | 258 |
| Apr 21, 2026 | 2.56 | 2.60 | 2.56 | 2.56 | 2.49 | -1.54% | 1,459 |
| Apr 20, 2026 | 2.60 | 2.60 | 2.56 | 2.60 | 2.53 | - | 215 |
| Apr 17, 2026 | 2.56 | 2.60 | 2.56 | 2.60 | 2.53 | 1.56% | 201 |
| Apr 16, 2026 | 2.58 | 2.58 | 2.56 | 2.56 | 2.49 | -0.78% | 1,691 |
| Apr 15, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.51 | - | 573 |
| Apr 14, 2026 | 2.56 | 2.58 | 2.56 | 2.58 | 2.51 | 0.78% | 1,473 |
| Apr 13, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.49 | 0.79% | 1,201 |
| Apr 10, 2026 | 2.54 | 2.62 | 2.54 | 2.54 | 2.47 | - | 2,065 |
| Apr 9, 2026 | 2.58 | 2.58 | 2.54 | 2.54 | 2.47 | -0.78% | 209 |