Special Closed-Ended Type Real Estate Investment Company INVL BALTIC REAL ESTATE (VSE:INR1L)
Lithuania
· Delayed Price · Currency is EUR 3.240
0.00 (0.00%)
At close: Mar 6, 2026
VSE:INR1L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.24 | 3.26 | 3.24 | 3.24 | 3.24 | - | 59 |
| Mar 6, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 300 |
| Mar 5, 2026 | 3.28 | 3.28 | 3.24 | 3.24 | 3.24 | -1.22% | 826 |
| Mar 3, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.23% | 1 |
| Feb 27, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 80 |
| Feb 26, 2026 | 3.24 | 3.28 | 3.24 | 3.24 | 3.24 | -1.22% | 908 |
| Feb 25, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.23% | 11 |
| Feb 20, 2026 | 3.28 | 3.28 | 3.24 | 3.24 | 3.24 | -0.61% | 344 |
| Feb 19, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | 20 |
| Feb 17, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | 472 |
| Feb 13, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 46 |
| Feb 12, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | 1 |
| Feb 10, 2026 | 3.28 | 3.30 | 3.24 | 3.24 | 3.24 | -1.22% | 462 |
| Feb 9, 2026 | 3.28 | 3.28 | 3.24 | 3.28 | 3.28 | - | 48 |
| Feb 6, 2026 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | 1.23% | 91 |
| Feb 5, 2026 | 3.26 | 3.28 | 3.24 | 3.24 | 3.24 | -1.22% | 498 |
| Feb 4, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | 0.61% | 3 |
| Feb 2, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 19 |
| Jan 30, 2026 | 3.32 | 3.32 | 3.26 | 3.26 | 3.26 | -2.40% | 140 |
| Jan 29, 2026 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | 0.60% | 7 |
| Jan 28, 2026 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | 1.22% | 556 |
| Jan 27, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -0.61% | 12 |
| Jan 26, 2026 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | - | 9 |
| Jan 23, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | 7 |
| Jan 22, 2026 | 3.26 | 3.30 | 3.26 | 3.28 | 3.28 | 0.61% | 516 |
| Jan 21, 2026 | 3.28 | 3.30 | 3.26 | 3.26 | 3.26 | -0.61% | 283 |
| Jan 20, 2026 | 3.34 | 3.34 | 3.28 | 3.28 | 3.28 | -0.61% | 712 |
| Jan 19, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 0.61% | 106 |
| Jan 16, 2026 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | 0.61% | 123 |
| Jan 15, 2026 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | - | 257 |
| Jan 14, 2026 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -0.61% | 69 |
| Jan 13, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -0.61% | 8 |
| Jan 12, 2026 | 3.30 | 3.30 | 3.28 | 3.30 | 3.30 | - | 138 |
| Jan 9, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 5 |
| Jan 8, 2026 | 3.38 | 3.38 | 3.30 | 3.30 | 3.30 | -1.79% | 104 |
| Jan 7, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | 1.82% | 500 |
| Jan 6, 2026 | 3.36 | 3.36 | 3.26 | 3.30 | 3.30 | 1.23% | 165 |
| Jan 5, 2026 | 3.28 | 3.30 | 3.26 | 3.26 | 3.26 | -0.61% | 441 |
| Jan 2, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 63 |
| Dec 30, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.23% | 21 |
| Dec 29, 2025 | 3.28 | 3.28 | 3.22 | 3.24 | 3.24 | -1.22% | 1,217 |
| Dec 23, 2025 | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | 2.50% | 453 |
| Dec 22, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -0.62% | 83 |
| Dec 17, 2025 | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | 0.63% | 101 |
| Dec 16, 2025 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | - | 368 |
| Dec 15, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 20 |
| Dec 12, 2025 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 1.91% | 38 |
| Dec 11, 2025 | 3.16 | 3.18 | 3.14 | 3.14 | 3.14 | - | 770 |
| Dec 10, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 290 |
| Dec 9, 2025 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 0.64% | 150 |
| Dec 8, 2025 | 3.16 | 3.16 | 3.12 | 3.12 | 3.12 | -0.64% | 69 |
| Dec 5, 2025 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | - | 273 |
| Dec 4, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | 2 |
| Dec 3, 2025 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | 1.94% | 465 |
| Dec 2, 2025 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -2.52% | 665 |
| Dec 1, 2025 | 3.16 | 3.18 | 3.14 | 3.18 | 3.18 | 0.63% | 163 |
| Nov 28, 2025 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | 1.28% | 52 |
| Nov 27, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.27% | 505 |
| Nov 26, 2025 | 3.16 | 3.16 | 3.12 | 3.16 | 3.16 | 0.64% | 106 |
| Nov 24, 2025 | 3.14 | 3.16 | 3.14 | 3.14 | 3.14 | - | 676 |
| Nov 21, 2025 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | -0.63% | 65 |
| Nov 18, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | 26 |
| Nov 17, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | 47 |
| Nov 14, 2025 | 3.14 | 3.18 | 3.14 | 3.16 | 3.16 | 0.64% | 802 |
| Nov 12, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | 7 |
| Nov 11, 2025 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | - | 311 |
| Nov 10, 2025 | 3.10 | 3.18 | 3.10 | 3.18 | 3.18 | 2.58% | 1,421 |
| Nov 7, 2025 | 3.10 | 3.10 | 2.98 | 3.10 | 3.10 | 0.65% | 1,177 |
| Nov 5, 2025 | 3.06 | 3.08 | 3.04 | 3.08 | 3.08 | 0.65% | 820 |
| Nov 4, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 65 |
| Nov 3, 2025 | 3.04 | 3.06 | 3.02 | 3.06 | 3.06 | - | 55 |
| Oct 31, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 188 |
| Oct 30, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 19 |
| Oct 29, 2025 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | 1.32% | 39 |
| Oct 28, 2025 | 3.08 | 3.08 | 2.98 | 3.02 | 3.02 | 0.67% | 1,404 |
| Oct 27, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -0.66% | 3,031 |
| Oct 24, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 52 |
| Oct 23, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 1.34% | 817 |
| Oct 22, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | 47 |
| Oct 21, 2025 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | - | 413 |
| Oct 20, 2025 | 3.04 | 3.04 | 2.96 | 2.96 | 2.96 | -2.63% | 1,060 |
| Oct 17, 2025 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -0.65% | 306 |
| Oct 16, 2025 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | 1.32% | 3 |
| Oct 15, 2025 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -1.31% | 1,959 |
| Oct 14, 2025 | 3.04 | 3.06 | 3.02 | 3.06 | 3.06 | 0.66% | 927 |
| Oct 13, 2025 | 3.08 | 3.08 | 3.02 | 3.04 | 3.04 | -1.30% | 1,113 |
| Oct 10, 2025 | 2.98 | 3.14 | 2.98 | 3.08 | 3.08 | 5.48% | 369 |
| Oct 8, 2025 | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | -1.35% | 117 |
| Oct 7, 2025 | 3.00 | 3.00 | 2.94 | 2.96 | 2.96 | 1.37% | 1,310 |
| Oct 6, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.39% | 440 |
| Oct 2, 2025 | 2.92 | 2.92 | 2.88 | 2.88 | 2.88 | 0.70% | 748 |
| Oct 1, 2025 | 2.82 | 2.94 | 2.82 | 2.86 | 2.86 | 2.14% | 1,584 |
| Sep 30, 2025 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | -0.71% | 23 |
| Sep 29, 2025 | 2.80 | 2.82 | 2.80 | 2.82 | 2.82 | 0.71% | 202 |
| Sep 26, 2025 | 2.80 | 2.82 | 2.80 | 2.80 | 2.80 | - | 142 |
| Sep 25, 2025 | 2.78 | 2.80 | 2.78 | 2.80 | 2.80 | - | 1,762 |
| Sep 24, 2025 | 2.78 | 2.80 | 2.78 | 2.80 | 2.80 | - | 420 |
| Sep 23, 2025 | 2.74 | 2.80 | 2.74 | 2.80 | 2.80 | - | 488 |
| Sep 22, 2025 | 2.78 | 2.80 | 2.76 | 2.80 | 2.80 | 2.94% | 1,620 |
| Sep 19, 2025 | 2.74 | 2.74 | 2.72 | 2.72 | 2.72 | -0.73% | 363 |