AB Zemaitijos pienas (VSE:ZMP1L)
Lithuania · Delayed Price · Currency is EUR 2.700
+0.100 (3.85%)
At close: Apr 24, 2026
AB Zemaitijos pienas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.58 | 2.70 | 2.58 | 2.70 | 2.70 | 3.85% | 3,544 |
| Apr 23, 2026 | 2.56 | 2.60 | 2.54 | 2.60 | 2.60 | 0.78% | 3,498 |
| Apr 22, 2026 | 2.56 | 2.58 | 2.56 | 2.58 | 2.58 | 0.78% | 258 |
| Apr 21, 2026 | 2.56 | 2.60 | 2.56 | 2.56 | 2.56 | -1.54% | 1,459 |
| Apr 20, 2026 | 2.60 | 2.60 | 2.56 | 2.60 | 2.60 | - | 215 |
| Apr 17, 2026 | 2.56 | 2.60 | 2.56 | 2.60 | 2.60 | 1.56% | 201 |
| Apr 16, 2026 | 2.58 | 2.58 | 2.56 | 2.56 | 2.56 | -0.78% | 1,691 |
| Apr 15, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 573 |
| Apr 14, 2026 | 2.56 | 2.58 | 2.56 | 2.58 | 2.58 | 0.78% | 1,473 |
| Apr 13, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.79% | 1,201 |
| Apr 10, 2026 | 2.54 | 2.62 | 2.54 | 2.54 | 2.54 | - | 2,065 |
| Apr 9, 2026 | 2.58 | 2.58 | 2.54 | 2.54 | 2.54 | -0.78% | 209 |
| Apr 8, 2026 | 2.58 | 2.58 | 2.54 | 2.56 | 2.56 | -0.78% | 806 |
| Apr 7, 2026 | 2.52 | 2.60 | 2.52 | 2.58 | 2.58 | - | 341 |
| Apr 2, 2026 | 2.60 | 2.62 | 2.58 | 2.58 | 2.58 | -1.53% | 135 |
| Apr 1, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 3.97% | 503 |
| Mar 31, 2026 | 2.50 | 2.56 | 2.50 | 2.52 | 2.52 | 0.80% | 8,638 |
| Mar 30, 2026 | 2.54 | 2.54 | 2.48 | 2.50 | 2.50 | - | 1,624 |
| Mar 27, 2026 | 2.52 | 2.52 | 2.50 | 2.50 | 2.50 | -0.79% | 1,511 |
| Mar 26, 2026 | 2.56 | 2.56 | 2.52 | 2.52 | 2.52 | -0.79% | 170 |
| Mar 25, 2026 | 2.58 | 2.58 | 2.54 | 2.54 | 2.54 | -0.78% | 121 |
| Mar 24, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 1.59% | 222 |
| Mar 23, 2026 | 2.56 | 2.60 | 2.52 | 2.52 | 2.52 | -2.33% | 1,131 |
| Mar 20, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 2,142 |
| Mar 19, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -1.53% | 1,836 |
| Mar 18, 2026 | 2.62 | 2.62 | 2.60 | 2.62 | 2.62 | 0.77% | 1,942 |
| Mar 17, 2026 | 2.62 | 2.62 | 2.60 | 2.60 | 2.60 | -0.76% | 604 |
| Mar 16, 2026 | 2.62 | 2.62 | 2.58 | 2.62 | 2.62 | -1.50% | 3,423 |
| Mar 13, 2026 | 2.68 | 2.68 | 2.62 | 2.66 | 2.66 | -1.48% | 995 |
| Mar 12, 2026 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | 0.75% | 1,051 |
| Mar 9, 2026 | 2.68 | 2.70 | 2.68 | 2.68 | 2.68 | -0.74% | 188 |
| Mar 6, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 40 |
| Mar 5, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.75% | 140 |
| Mar 4, 2026 | 2.68 | 2.70 | 2.68 | 2.68 | 2.68 | 0.75% | 1,238 |
| Mar 3, 2026 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | -0.75% | 224 |
| Mar 2, 2026 | 2.68 | 2.68 | 2.66 | 2.68 | 2.68 | -0.74% | 931 |
| Feb 27, 2026 | 2.70 | 2.72 | 2.68 | 2.70 | 2.70 | - | 2,989 |
| Feb 26, 2026 | 2.68 | 2.72 | 2.68 | 2.70 | 2.70 | 0.75% | 566 |
| Feb 24, 2026 | 2.68 | 2.68 | 2.66 | 2.68 | 2.68 | -1.47% | 461 |
| Feb 23, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 1.49% | 1 |
| Feb 18, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.75% | 405 |
| Feb 17, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.75% | 3,581 |
| Feb 13, 2026 | 2.72 | 2.72 | 2.68 | 2.68 | 2.68 | - | 662 |
| Feb 12, 2026 | 2.70 | 2.72 | 2.68 | 2.68 | 2.68 | -1.47% | 427 |
| Feb 11, 2026 | 2.72 | 2.72 | 2.70 | 2.72 | 2.72 | 0.74% | 138 |
| Feb 10, 2026 | 2.74 | 2.74 | 2.70 | 2.70 | 2.70 | - | 355 |
| Feb 6, 2026 | 2.74 | 2.74 | 2.70 | 2.70 | 2.70 | -2.17% | 151 |
| Feb 5, 2026 | 2.70 | 2.76 | 2.70 | 2.76 | 2.76 | 2.99% | 668 |
| Feb 4, 2026 | 2.70 | 2.70 | 2.68 | 2.68 | 2.68 | - | 125 |
| Feb 3, 2026 | 2.70 | 2.70 | 2.68 | 2.68 | 2.68 | -0.74% | 47 |