AB Zemaitijos pienas (VSE:ZMP1L)
Lithuania · Delayed Price · Currency is EUR 2.560
-0.020 (-0.78%)
At close: Aug 28, 2026
AB Zemaitijos pienas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 2.58 | 2.58 | 2.56 | 2.56 | 2.56 | -0.78% | 466 |
| Aug 27, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 5 |
| Aug 26, 2026 | 2.58 | 2.60 | 2.58 | 2.58 | 2.58 | - | 170 |
| Aug 25, 2026 | 2.60 | 2.60 | 2.56 | 2.58 | 2.58 | -1.53% | 2,625 |
| Aug 24, 2026 | 2.64 | 2.64 | 2.60 | 2.62 | 2.62 | -0.76% | 340 |
| Aug 21, 2026 | 2.60 | 2.66 | 2.60 | 2.64 | 2.64 | 2.33% | 3,579 |
| Aug 20, 2026 | 2.52 | 2.60 | 2.52 | 2.58 | 2.58 | 3.20% | 3,619 |
| Aug 19, 2026 | 2.54 | 2.56 | 2.48 | 2.50 | 2.50 | -1.57% | 1,853 |
| Aug 18, 2026 | 2.54 | 2.54 | 2.50 | 2.54 | 2.54 | - | 3,568 |
| Aug 17, 2026 | 2.56 | 2.56 | 2.54 | 2.54 | 2.54 | -0.78% | 995 |
| Aug 14, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | 2 |
| Aug 13, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | 270 |
| Aug 12, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | 38 |
| Aug 11, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | 906 |
| Aug 10, 2026 | 2.54 | 2.56 | 2.54 | 2.56 | 2.56 | - | 114 |
| Aug 7, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | 23 |
| Aug 6, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.79% | 149 |
| Aug 5, 2026 | 2.56 | 2.56 | 2.54 | 2.54 | 2.54 | -1.55% | 1,380 |
| Aug 4, 2026 | 2.54 | 2.58 | 2.54 | 2.58 | 2.58 | 0.78% | 4 |
| Aug 3, 2026 | 2.56 | 2.58 | 2.56 | 2.56 | 2.56 | - | 988 |
| Jul 30, 2026 | 2.56 | 2.56 | 2.54 | 2.56 | 2.56 | - | 267 |
| Jul 29, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | 365 |
| Jul 28, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -0.78% | 88 |
| Jul 27, 2026 | 2.56 | 2.58 | 2.52 | 2.58 | 2.58 | -0.77% | 5,382 |
| Jul 24, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 20 |
| Jul 23, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 14 |
| Jul 22, 2026 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | 0.78% | 453 |
| Jul 21, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 3 |
| Jul 20, 2026 | 2.60 | 2.60 | 2.54 | 2.58 | 2.58 | - | 63 |
| Jul 17, 2026 | 2.52 | 2.60 | 2.52 | 2.58 | 2.58 | - | 6,807 |
| Jul 16, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 760 |
| Jul 15, 2026 | 2.58 | 2.58 | 2.56 | 2.58 | 2.58 | - | 1,748 |
| Jul 14, 2026 | 2.62 | 2.62 | 2.56 | 2.58 | 2.58 | -2.27% | 1,907 |
| Jul 13, 2026 | 2.66 | 2.66 | 2.64 | 2.64 | 2.64 | -0.75% | 991 |
| Jul 10, 2026 | 2.66 | 2.68 | 2.66 | 2.66 | 2.66 | -0.75% | 92 |
| Jul 9, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 100 |
| Jul 8, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 2,562 |
| Jul 7, 2026 | 2.68 | 2.68 | 2.66 | 2.68 | 2.68 | - | 131 |
| Jul 3, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 120 |
| Jul 2, 2026 | 2.66 | 2.68 | 2.66 | 2.68 | 2.68 | - | 505 |
| Jul 1, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 300 |
| Jun 30, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.75% | 1,805 |
| Jun 29, 2026 | 2.66 | 2.66 | 2.64 | 2.66 | 2.66 | - | 1,563 |
| Jun 26, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -1.48% | 23 |
| 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 |