AS Virsi-A (RSE:VIRSI)
Latvia
· Delayed Price · Currency is EUR 3.790
+0.030 (0.80%)
At close: Dec 5, 2025
AS Virsi-A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.78 | 3.79 | 3.76 | 3.79 | 3.79 | 0.80% | 1,190 |
| Dec 4, 2025 | 3.77 | 3.78 | 3.76 | 3.76 | 3.76 | -0.27% | 1,083 |
| Dec 3, 2025 | 3.77 | 3.77 | 3.76 | 3.77 | 3.77 | - | 184 |
| Dec 2, 2025 | 3.76 | 3.77 | 3.76 | 3.77 | 3.77 | 0.27% | 2,710 |
| Dec 1, 2025 | 3.75 | 3.76 | 3.75 | 3.76 | 3.76 | - | 666 |
| Nov 28, 2025 | 3.75 | 3.76 | 3.75 | 3.76 | 3.76 | 0.27% | 682 |
| Nov 27, 2025 | 3.76 | 3.76 | 3.75 | 3.75 | 3.75 | -0.27% | 2,422 |
| Nov 26, 2025 | 3.75 | 3.76 | 3.75 | 3.76 | 3.76 | 0.27% | 558 |
| Nov 25, 2025 | 3.76 | 3.76 | 3.75 | 3.75 | 3.75 | -0.27% | 640 |
| Nov 24, 2025 | 3.75 | 3.76 | 3.75 | 3.76 | 3.76 | - | 1,040 |
| Nov 21, 2025 | 3.76 | 3.76 | 3.75 | 3.76 | 3.76 | - | 1,304 |
| Nov 20, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 275 |
| Nov 19, 2025 | 3.76 | 3.76 | 3.75 | 3.76 | 3.76 | - | 1,112 |
| Nov 14, 2025 | 3.76 | 3.76 | 3.75 | 3.76 | 3.76 | - | 319 |
| Nov 13, 2025 | 3.76 | 3.76 | 3.75 | 3.76 | 3.76 | - | 781 |
| Nov 12, 2025 | 3.75 | 3.76 | 3.75 | 3.76 | 3.76 | 0.27% | 1,162 |
| Nov 11, 2025 | 3.76 | 3.77 | 3.75 | 3.75 | 3.75 | -0.27% | 936 |
| Nov 10, 2025 | 3.76 | 3.76 | 3.75 | 3.76 | 3.76 | 0.27% | 5,040 |
| Nov 7, 2025 | 3.76 | 3.76 | 3.75 | 3.75 | 3.75 | 0.27% | 1,660 |
| Nov 6, 2025 | 3.75 | 3.76 | 3.74 | 3.74 | 3.74 | -0.53% | 571 |
| Nov 5, 2025 | 3.76 | 3.76 | 3.75 | 3.76 | 3.76 | - | 2,852 |
| Nov 4, 2025 | 3.77 | 3.78 | 3.75 | 3.76 | 3.76 | 0.27% | 640 |
| Nov 3, 2025 | 3.78 | 3.80 | 3.75 | 3.75 | 3.75 | -1.32% | 1,396 |
| Oct 31, 2025 | 3.80 | 3.80 | 3.79 | 3.80 | 3.80 | - | 456 |
| Oct 30, 2025 | 3.80 | 3.80 | 3.79 | 3.80 | 3.80 | -0.52% | 962 |
| Oct 29, 2025 | 3.81 | 3.82 | 3.80 | 3.82 | 3.82 | 0.26% | 376 |
| Oct 28, 2025 | 3.81 | 3.82 | 3.80 | 3.81 | 3.81 | -0.26% | 288 |
| Oct 27, 2025 | 3.82 | 3.85 | 3.82 | 3.82 | 3.82 | 0.53% | 200 |
| Oct 24, 2025 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -0.52% | 680 |
| Oct 23, 2025 | 3.82 | 3.82 | 3.80 | 3.82 | 3.82 | - | 429 |
| Oct 22, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | - | 957 |
| Oct 21, 2025 | 3.81 | 3.82 | 3.80 | 3.82 | 3.82 | - | 587 |
| Oct 20, 2025 | 3.82 | 3.82 | 3.81 | 3.82 | 3.82 | - | 168 |
| Oct 17, 2025 | 3.82 | 3.82 | 3.80 | 3.82 | 3.82 | - | 466 |
| Oct 16, 2025 | 3.82 | 3.82 | 3.79 | 3.82 | 3.82 | - | 1,294 |
| Oct 15, 2025 | 3.81 | 3.82 | 3.80 | 3.82 | 3.82 | 0.26% | 694 |
| Oct 14, 2025 | 3.84 | 3.85 | 3.81 | 3.81 | 3.81 | - | 907 |
| Oct 13, 2025 | 3.80 | 3.85 | 3.80 | 3.81 | 3.81 | 0.26% | 590 |
| Oct 10, 2025 | 3.81 | 3.84 | 3.78 | 3.80 | 3.80 | -0.26% | 842 |
| Oct 9, 2025 | 3.80 | 3.81 | 3.80 | 3.81 | 3.81 | - | 3,032 |
| Oct 8, 2025 | 3.80 | 3.81 | 3.80 | 3.81 | 3.81 | - | 903 |
| Oct 7, 2025 | 3.80 | 3.81 | 3.77 | 3.81 | 3.81 | 0.26% | 791 |
| Oct 6, 2025 | 3.78 | 3.82 | 3.78 | 3.80 | 3.80 | -0.26% | 632 |
| Oct 3, 2025 | 3.85 | 3.85 | 3.78 | 3.81 | 3.81 | -1.55% | 1,008 |
| Oct 2, 2025 | 3.86 | 3.87 | 3.84 | 3.87 | 3.87 | 0.26% | 655 |
| Oct 1, 2025 | 3.86 | 3.86 | 3.78 | 3.86 | 3.86 | - | 570 |
| Sep 30, 2025 | 3.82 | 3.86 | 3.80 | 3.86 | 3.86 | -0.26% | 2,932 |
| Sep 29, 2025 | 3.90 | 3.90 | 3.86 | 3.87 | 3.87 | 0.52% | 352 |
| Sep 26, 2025 | 3.86 | 3.91 | 3.80 | 3.85 | 3.85 | - | 623 |
| Sep 25, 2025 | 3.86 | 3.91 | 3.85 | 3.85 | 3.85 | - | 1,015 |
| Sep 24, 2025 | 3.90 | 3.90 | 3.85 | 3.85 | 3.85 | -1.53% | 87 |
| Sep 23, 2025 | 3.90 | 3.91 | 3.85 | 3.91 | 3.91 | - | 414 |
| Sep 22, 2025 | 3.92 | 3.92 | 3.90 | 3.91 | 3.91 | 0.26% | 703 |
| Sep 19, 2025 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | -0.51% | 516 |
| Sep 18, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 127 |
| Sep 17, 2025 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 0.51% | 777 |
| Sep 16, 2025 | 3.90 | 3.91 | 3.86 | 3.90 | 3.90 | - | 1,013 |
| Sep 15, 2025 | 3.90 | 3.90 | 3.86 | 3.90 | 3.90 | - | 786 |
| Sep 12, 2025 | 3.93 | 3.93 | 3.90 | 3.90 | 3.90 | -0.76% | 1,257 |
| Sep 11, 2025 | 3.94 | 3.94 | 3.90 | 3.93 | 3.93 | -0.25% | 414 |
| Sep 10, 2025 | 3.93 | 3.94 | 3.93 | 3.94 | 3.94 | 0.51% | 1,097 |
| Sep 9, 2025 | 3.93 | 3.93 | 3.91 | 3.92 | 3.92 | -0.25% | 937 |
| Sep 8, 2025 | 3.90 | 3.93 | 3.89 | 3.93 | 3.93 | 1.03% | 641 |
| Sep 5, 2025 | 3.90 | 3.90 | 3.88 | 3.89 | 3.89 | -0.26% | 53 |
| Sep 4, 2025 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | - | 341 |
| Sep 3, 2025 | 3.90 | 3.90 | 3.88 | 3.90 | 3.90 | - | 218 |
| Sep 2, 2025 | 3.85 | 3.90 | 3.84 | 3.90 | 3.90 | - | 1,146 |
| Sep 1, 2025 | 3.90 | 3.90 | 3.89 | 3.90 | 3.90 | - | 544 |
| Aug 29, 2025 | 3.90 | 3.90 | 3.89 | 3.90 | 3.90 | 0.26% | 275 |
| Aug 28, 2025 | 3.85 | 3.89 | 3.84 | 3.89 | 3.89 | 1.04% | 1,577 |
| Aug 27, 2025 | 3.90 | 3.90 | 3.85 | 3.85 | 3.85 | -0.77% | 459 |
| Aug 26, 2025 | 3.87 | 3.90 | 3.87 | 3.88 | 3.88 | 0.52% | 1,252 |
| Aug 25, 2025 | 3.90 | 3.90 | 3.82 | 3.86 | 3.86 | -1.03% | 1,775 |
| Aug 22, 2025 | 3.90 | 3.91 | 3.90 | 3.90 | 3.90 | 0.26% | 753 |
| Aug 21, 2025 | 3.90 | 3.90 | 3.88 | 3.89 | 3.89 | -0.26% | 667 |
| Aug 20, 2025 | 3.87 | 3.90 | 3.86 | 3.90 | 3.90 | 2.36% | 1,183 |
| Aug 19, 2025 | 3.84 | 3.91 | 3.81 | 3.81 | 3.81 | -2.56% | 2,604 |
| Aug 18, 2025 | 3.93 | 3.93 | 3.80 | 3.91 | 3.91 | 5.68% | 1,704 |
| Aug 15, 2025 | 3.93 | 3.93 | 3.70 | 3.70 | 3.70 | -5.85% | 3,590 |
| Aug 14, 2025 | 3.93 | 3.93 | 3.92 | 3.93 | 3.93 | - | 915 |
| Aug 13, 2025 | 3.92 | 3.93 | 3.92 | 3.93 | 3.93 | - | 1,146 |
| Aug 12, 2025 | 3.92 | 3.93 | 3.92 | 3.93 | 3.93 | - | 1,033 |
| Aug 11, 2025 | 3.94 | 3.94 | 3.93 | 3.93 | 3.93 | - | 576 |
| Aug 8, 2025 | 3.95 | 3.95 | 3.93 | 3.93 | 3.93 | -0.51% | 1,234 |
| Aug 7, 2025 | 3.95 | 3.96 | 3.95 | 3.95 | 3.95 | - | 308 |
| Aug 6, 2025 | 3.95 | 3.95 | 3.94 | 3.95 | 3.95 | - | 720 |
| Aug 5, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.77% | 591 |
| Aug 4, 2025 | 3.94 | 3.95 | 3.92 | 3.92 | 3.92 | -0.51% | 1,531 |
| Aug 1, 2025 | 3.94 | 3.94 | 3.92 | 3.94 | 3.94 | - | 1,756 |
| Jul 31, 2025 | 3.97 | 3.97 | 3.94 | 3.94 | 3.94 | -0.25% | 487 |
| Jul 30, 2025 | 3.92 | 3.96 | 3.92 | 3.95 | 3.95 | 0.51% | 860 |
| Jul 29, 2025 | 3.92 | 3.93 | 3.92 | 3.93 | 3.93 | - | 809 |
| Jul 28, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 101 |
| Jul 25, 2025 | 3.93 | 3.94 | 3.93 | 3.93 | 3.93 | - | 247 |
| Jul 24, 2025 | 3.94 | 3.94 | 3.92 | 3.93 | 3.93 | -0.25% | 571 |
| Jul 23, 2025 | 3.94 | 3.95 | 3.94 | 3.94 | 3.94 | - | 1,007 |
| Jul 22, 2025 | 3.94 | 3.96 | 3.94 | 3.94 | 3.94 | -0.25% | 395 |
| Jul 21, 2025 | 3.96 | 3.96 | 3.95 | 3.95 | 3.95 | -0.25% | 191 |
| Jul 18, 2025 | 3.96 | 3.96 | 3.95 | 3.96 | 3.96 | -0.75% | 653 |
| Jul 17, 2025 | 3.99 | 3.99 | 3.96 | 3.99 | 3.99 | - | 592 |