AS Virsi-A (RSE:VIRSI)
Latvia
· Delayed Price · Currency is EUR 4.040
+0.010 (0.25%)
At close: Mar 6, 2026
AS Virsi-A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.05 | 4.05 | 4.02 | 4.03 | 4.03 | -0.25% | 593 |
| Mar 6, 2026 | 4.03 | 4.04 | 4.02 | 4.04 | 4.04 | 0.25% | 894 |
| Mar 5, 2026 | 4.02 | 4.03 | 4.02 | 4.03 | 4.03 | -0.25% | 85 |
| Mar 4, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | - | 261 |
| Mar 3, 2026 | 4.04 | 4.04 | 4.01 | 4.04 | 4.04 | - | 350 |
| Mar 2, 2026 | 4.04 | 4.05 | 4.01 | 4.04 | 4.04 | -0.25% | 1,042 |
| Feb 27, 2026 | 4.01 | 4.06 | 4.01 | 4.05 | 4.05 | 0.75% | 2,411 |
| Feb 26, 2026 | 4.03 | 4.03 | 4.00 | 4.02 | 4.02 | -0.25% | 940 |
| Feb 25, 2026 | 4.03 | 4.03 | 4.02 | 4.03 | 4.03 | 0.25% | 210 |
| Feb 24, 2026 | 4.03 | 4.03 | 4.02 | 4.02 | 4.02 | -0.25% | 345 |
| Feb 23, 2026 | 4.02 | 4.03 | 4.01 | 4.03 | 4.03 | - | 525 |
| Feb 20, 2026 | 4.02 | 4.03 | 4.01 | 4.03 | 4.03 | 0.25% | 582 |
| Feb 19, 2026 | 4.02 | 4.03 | 4.01 | 4.02 | 4.02 | - | 1,575 |
| Feb 18, 2026 | 4.01 | 4.02 | 4.01 | 4.02 | 4.02 | - | 475 |
| Feb 17, 2026 | 4.03 | 4.04 | 4.01 | 4.02 | 4.02 | -0.25% | 1,349 |
| Feb 16, 2026 | 4.03 | 4.05 | 4.03 | 4.03 | 4.03 | - | 260 |
| Feb 13, 2026 | 4.02 | 4.03 | 4.02 | 4.03 | 4.03 | 0.25% | 324 |
| Feb 12, 2026 | 4.04 | 4.04 | 4.01 | 4.02 | 4.02 | -0.25% | 802 |
| Feb 11, 2026 | 4.02 | 4.03 | 4.02 | 4.03 | 4.03 | 0.25% | 364 |
| Feb 10, 2026 | 4.02 | 4.03 | 4.00 | 4.02 | 4.02 | 0.50% | 1,896 |
| Feb 9, 2026 | 4.01 | 4.05 | 4.00 | 4.00 | 4.00 | -0.25% | 1,944 |
| Feb 6, 2026 | 4.03 | 4.03 | 3.99 | 4.01 | 4.01 | -0.74% | 4,189 |
| Feb 5, 2026 | 4.04 | 4.05 | 4.04 | 4.04 | 4.04 | - | 230 |
| Feb 4, 2026 | 4.04 | 4.05 | 4.04 | 4.04 | 4.04 | - | 830 |
| Feb 3, 2026 | 4.04 | 4.04 | 4.02 | 4.04 | 4.04 | -0.25% | 1,254 |
| Feb 2, 2026 | 4.05 | 4.07 | 4.05 | 4.05 | 4.05 | -0.49% | 360 |
| Jan 30, 2026 | 4.07 | 4.07 | 4.04 | 4.07 | 4.07 | 0.25% | 189 |
| Jan 29, 2026 | 4.05 | 4.07 | 4.04 | 4.06 | 4.06 | 0.25% | 230 |
| Jan 28, 2026 | 4.07 | 4.08 | 4.05 | 4.05 | 4.05 | -0.49% | 452 |
| Jan 27, 2026 | 4.04 | 4.08 | 4.04 | 4.07 | 4.07 | 0.74% | 2,169 |
| Jan 26, 2026 | 4.03 | 4.04 | 4.03 | 4.04 | 4.04 | 0.25% | 304 |
| Jan 23, 2026 | 4.01 | 4.04 | 4.01 | 4.03 | 4.03 | 0.25% | 229 |
| Jan 22, 2026 | 4.06 | 4.06 | 4.00 | 4.02 | 4.02 | -0.99% | 2,439 |
| Jan 21, 2026 | 4.05 | 4.06 | 4.05 | 4.06 | 4.06 | 0.25% | 329 |
| Jan 20, 2026 | 4.05 | 4.06 | 4.04 | 4.05 | 4.05 | -0.25% | 277 |
| Jan 19, 2026 | 4.06 | 4.06 | 4.04 | 4.06 | 4.06 | 0.50% | 561 |
| Jan 16, 2026 | 4.02 | 4.05 | 4.01 | 4.04 | 4.04 | 0.50% | 1,478 |
| Jan 15, 2026 | 4.02 | 4.02 | 4.01 | 4.02 | 4.02 | - | 374 |
| Jan 14, 2026 | 4.04 | 4.04 | 4.01 | 4.02 | 4.02 | -0.25% | 618 |
| Jan 13, 2026 | 4.04 | 4.07 | 4.03 | 4.03 | 4.03 | -0.74% | 515 |
| Jan 12, 2026 | 4.07 | 4.07 | 4.04 | 4.06 | 4.06 | - | 248 |
| Jan 9, 2026 | 4.03 | 4.06 | 4.02 | 4.06 | 4.06 | 1.00% | 1,790 |
| Jan 8, 2026 | 4.02 | 4.05 | 4.01 | 4.02 | 4.02 | -0.50% | 1,716 |
| Jan 7, 2026 | 4.04 | 4.06 | 4.01 | 4.04 | 4.04 | - | 1,045 |
| Jan 6, 2026 | 4.00 | 4.05 | 3.98 | 4.04 | 4.04 | 0.50% | 1,795 |
| Jan 5, 2026 | 3.87 | 4.04 | 3.87 | 4.02 | 4.02 | 3.88% | 2,945 |
| Dec 30, 2025 | 3.85 | 3.88 | 3.85 | 3.87 | 3.87 | 0.52% | 483 |
| Dec 29, 2025 | 3.88 | 3.90 | 3.83 | 3.85 | 3.85 | -1.03% | 1,096 |
| Dec 23, 2025 | 3.82 | 3.89 | 3.80 | 3.89 | 3.89 | 2.10% | 796 |
| Dec 22, 2025 | 3.81 | 3.81 | 3.80 | 3.81 | 3.81 | - | 2,557 |
| Dec 19, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | 222 |
| Dec 18, 2025 | 3.81 | 3.81 | 3.80 | 3.81 | 3.81 | - | 356 |
| Dec 17, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | 342 |
| Dec 16, 2025 | 3.81 | 3.81 | 3.80 | 3.81 | 3.81 | - | 604 |
| Dec 15, 2025 | 3.87 | 3.87 | 3.80 | 3.81 | 3.81 | -1.55% | 4,751 |
| Dec 12, 2025 | 3.82 | 3.87 | 3.80 | 3.87 | 3.87 | 1.84% | 301 |
| Dec 11, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 0.80% | 3,196 |
| Dec 10, 2025 | 3.78 | 3.78 | 3.76 | 3.77 | 3.77 | -0.26% | 1,085 |
| Dec 9, 2025 | 3.79 | 3.79 | 3.76 | 3.78 | 3.78 | -0.26% | 782 |
| Dec 8, 2025 | 3.80 | 3.80 | 3.78 | 3.79 | 3.79 | - | 973 |
| 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 |