Skip to main content
logo
AB Zemaitijos pienas (VSE:ZMP1L)
Lithuania flag Lithuania · Delayed Price · Currency is EUR
2.540
-0.040 (-1.55%)
At close: May 13, 2026

AB Zemaitijos pienas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20262.542.562.542.562.560.79%670
May 13, 20262.582.582.542.542.54-1.55%183
May 12, 20262.622.622.582.582.58-1.53%145
May 11, 20262.622.622.622.622.622.34%4
May 8, 20262.602.622.562.562.56-3.03%953
May 7, 20262.642.642.642.642.57-130
May 6, 20262.662.682.642.642.570.76%438
May 5, 20262.682.682.622.622.55-2.24%3,175
May 4, 20262.682.682.662.682.610.75%115
Apr 30, 20262.622.662.622.662.590.76%4,025
Apr 29, 20262.622.642.622.642.570.76%2,642
Apr 28, 20262.682.682.622.622.55-2.24%110
Apr 27, 20262.662.682.622.682.61-0.74%405
Apr 24, 20262.582.702.582.702.633.85%3,544
Apr 23, 20262.562.602.542.602.530.78%3,498
Apr 22, 20262.562.582.562.582.510.78%258
Apr 21, 20262.562.602.562.562.49-1.54%1,459
Apr 20, 20262.602.602.562.602.53-215
Apr 17, 20262.562.602.562.602.531.56%201
Apr 16, 20262.582.582.562.562.49-0.78%1,691
Apr 15, 20262.582.582.582.582.51-573
Apr 14, 20262.562.582.562.582.510.78%1,473
Apr 13, 20262.562.562.562.562.490.79%1,201
Apr 10, 20262.542.622.542.542.47-2,065
Apr 9, 20262.582.582.542.542.47-0.78%209
Apr 8, 20262.582.582.542.562.49-0.78%806
Apr 7, 20262.522.602.522.582.51-341
Apr 2, 20262.602.622.582.582.51-1.53%135
Apr 1, 20262.622.622.622.622.553.97%503
Mar 31, 20262.502.562.502.522.450.80%8,638
Mar 30, 20262.542.542.482.502.43-1,624
Mar 27, 20262.522.522.502.502.43-0.79%1,511
Mar 26, 20262.562.562.522.522.45-0.79%170
Mar 25, 20262.582.582.542.542.47-0.78%121
Mar 24, 20262.562.562.562.562.491.59%222
Mar 23, 20262.562.602.522.522.45-2.33%1,131
Mar 20, 20262.582.582.582.582.51-2,142
Mar 19, 20262.582.582.582.582.51-1.53%1,836
Mar 18, 20262.622.622.602.622.550.77%1,942
Mar 17, 20262.622.622.602.602.53-0.76%604
Mar 16, 20262.622.622.582.622.55-1.50%3,423
Mar 13, 20262.682.682.622.662.59-1.48%995
Mar 12, 20262.682.702.682.702.630.75%1,051
Mar 9, 20262.682.702.682.682.61-0.74%188
Mar 6, 20262.702.702.702.702.63-40
Mar 5, 20262.702.702.702.702.630.75%140
Mar 4, 20262.682.702.682.682.610.75%1,238
Mar 3, 20262.682.682.662.662.59-0.75%224
Mar 2, 20262.682.682.662.682.61-0.74%931
Feb 27, 20262.702.722.682.702.63-2,989