AS Virsi-A (RSE:VIRSI)
Latvia
· Delayed Price · Currency is EUR 4.060
-0.010 (-0.25%)
At close: Apr 29, 2026
AS Virsi-A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.05 | 4.07 | 4.05 | 4.07 | 4.07 | 0.49% | 881 |
| Apr 27, 2026 | 4.05 | 4.05 | 4.03 | 4.05 | 4.05 | - | 598 |
| Apr 24, 2026 | 4.02 | 4.05 | 4.02 | 4.05 | 4.05 | 0.25% | 1,531 |
| Apr 23, 2026 | 4.04 | 4.05 | 4.03 | 4.04 | 4.04 | - | 1,102 |
| Apr 22, 2026 | 4.03 | 4.04 | 4.02 | 4.04 | 4.04 | 0.25% | 1,040 |
| Apr 21, 2026 | 4.03 | 4.03 | 4.01 | 4.03 | 4.03 | 0.25% | 242 |
| Apr 20, 2026 | 4.04 | 4.05 | 4.00 | 4.02 | 4.02 | -0.50% | 1,563 |
| Apr 17, 2026 | 4.04 | 4.04 | 4.01 | 4.04 | 4.04 | - | 1,126 |
| Apr 16, 2026 | 4.03 | 4.04 | 4.03 | 4.04 | 4.04 | 0.25% | 77 |
| Apr 15, 2026 | 4.03 | 4.04 | 4.01 | 4.03 | 4.03 | - | 589 |
| Apr 14, 2026 | 4.04 | 4.04 | 4.03 | 4.03 | 4.03 | - | 240 |
| Apr 13, 2026 | 4.02 | 4.04 | 4.01 | 4.03 | 4.03 | 0.25% | 418 |
| Apr 10, 2026 | 4.04 | 4.04 | 4.00 | 4.02 | 4.02 | -0.50% | 1,097 |
| Apr 9, 2026 | 4.04 | 4.04 | 4.01 | 4.04 | 4.04 | 0.25% | 294 |
| Apr 8, 2026 | 4.00 | 4.04 | 4.00 | 4.03 | 4.03 | 0.75% | 371 |
| Apr 7, 2026 | 4.03 | 4.04 | 4.00 | 4.00 | 4.00 | -0.50% | 2,265 |
| Apr 2, 2026 | 4.02 | 4.02 | 4.00 | 4.02 | 4.02 | - | 872 |
| Apr 1, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 0.50% | 336 |
| Mar 31, 2026 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | - | 1,084 |
| Mar 30, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.50% | 700 |
| Mar 27, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 0.50% | 605 |
| Mar 26, 2026 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | -0.50% | 291 |
| Mar 25, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | -0.25% | 235 |
| Mar 24, 2026 | 4.00 | 4.03 | 4.00 | 4.03 | 4.03 | 0.50% | 287 |
| Mar 23, 2026 | 4.02 | 4.02 | 4.01 | 4.01 | 4.01 | -0.25% | 249 |
| Mar 20, 2026 | 4.03 | 4.03 | 4.02 | 4.02 | 4.02 | -0.50% | 170 |
| Mar 19, 2026 | 4.01 | 4.04 | 4.00 | 4.04 | 4.04 | 0.25% | 1,075 |
| Mar 18, 2026 | 4.03 | 4.03 | 4.02 | 4.03 | 4.03 | - | 499 |
| Mar 17, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | 65 |
| Mar 16, 2026 | 4.02 | 4.04 | 4.00 | 4.03 | 4.03 | 0.50% | 2,299 |
| Mar 13, 2026 | 4.04 | 4.04 | 4.01 | 4.01 | 4.01 | -0.74% | 314 |
| Mar 12, 2026 | 4.04 | 4.04 | 4.03 | 4.04 | 4.04 | - | 471 |
| Mar 11, 2026 | 4.04 | 4.04 | 4.03 | 4.04 | 4.04 | - | 93 |
| Mar 10, 2026 | 4.04 | 4.04 | 4.02 | 4.04 | 4.04 | 0.25% | 471 |
| 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 |