AB Pieno Zvaigzdes (VSE:PZV1L)
Lithuania
· Delayed Price · Currency is EUR 1.595
+0.005 (0.31%)
At close: Mar 6, 2026
AB Pieno Zvaigzdes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.31% | 1,238 |
| Mar 5, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | - | 583 |
| Mar 4, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.31% | 458 |
| Mar 3, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | -0.31% | 251 |
| Mar 2, 2026 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | -1.23% | 7,662 |
| Feb 27, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | 0.62% | 1,130 |
| Feb 26, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -0.62% | 2,242 |
| Feb 25, 2026 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | - | 146 |
| Feb 24, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | - | 1,699 |
| Feb 23, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | - | 1,822 |
| Feb 20, 2026 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | 0.31% | 415 |
| Feb 19, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.31% | 3,001 |
| Feb 18, 2026 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | - | 1,720 |
| Feb 17, 2026 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | - | 4,591 |
| Feb 13, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.31% | 930 |
| Feb 12, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | -0.31% | 10,330 |
| Feb 11, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | - | 3,881 |
| Feb 10, 2026 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -0.31% | 2,914 |
| Feb 9, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.61% | 8,045 |
| Feb 6, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | - | 967 |
| Feb 5, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | - | 860 |
| Feb 4, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | 0.62% | 1,236 |
| Feb 3, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | - | 469 |
| Feb 2, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.31% | 830 |
| Jan 30, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.31% | 1,616 |
| Jan 29, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 2,320 |
| Jan 28, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | 0.31% | 246 |
| Jan 27, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.31% | 70 |
| Jan 26, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.31% | 32 |
| Jan 23, 2026 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | -0.61% | 2,440 |
| Jan 22, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 1.23% | 530 |
| Jan 21, 2026 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -0.61% | 1,787 |
| Jan 20, 2026 | 1.65 | 1.65 | 1.61 | 1.63 | 1.63 | - | 1,644 |
| Jan 19, 2026 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | 0.31% | 1,992 |
| Jan 16, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | 2,940 |
| Jan 15, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | 0.62% | 1,064 |
| Jan 14, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.91% | 262 |
| Jan 13, 2026 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | 1.23% | 1,005 |
| Jan 12, 2026 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -0.61% | 5,999 |
| Jan 9, 2026 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | 0.62% | 1,178 |
| Jan 8, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | -0.31% | 671 |
| Jan 7, 2026 | 1.63 | 1.64 | 1.60 | 1.63 | 1.63 | -0.61% | 4,457 |
| Jan 6, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | -0.30% | 1,788 |
| Jan 5, 2026 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | -0.30% | 9,787 |
| Jan 2, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 3.46% | 4,237 |
| Dec 30, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | - | 8,405 |
| Dec 29, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.31% | 3,940 |
| Dec 23, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 2,342 |
| Dec 22, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 1,009 |
| Dec 19, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.31% | 600 |
| Dec 18, 2025 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | 0.63% | 1,819 |
| Dec 17, 2025 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | - | 3,080 |
| Dec 16, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 1.28% | 5,543 |
| Dec 15, 2025 | 1.56 | 1.59 | 1.56 | 1.56 | 1.56 | - | 10,765 |
| Dec 12, 2025 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | 0.32% | 3,367 |
| Dec 11, 2025 | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | -0.32% | 1,831 |
| Dec 10, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | 592 |
| Dec 9, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | 4,072 |
| Dec 8, 2025 | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | 1.63% | 12,496 |
| Dec 5, 2025 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | - | 3,928 |
| Dec 4, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 1.99% | 4,908 |
| Dec 3, 2025 | 1.52 | 1.53 | 1.51 | 1.51 | 1.51 | 1.01% | 7,703 |
| Dec 2, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.00% | 951 |
| Dec 1, 2025 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 0.33% | 5,120 |
| Nov 28, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | - | 3,546 |
| Nov 27, 2025 | 1.48 | 1.51 | 1.48 | 1.50 | 1.50 | - | 5,842 |
| Nov 26, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | - | 15,171 |
| Nov 25, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | 0.33% | 4,909 |
| Nov 24, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 1.01% | 5,882 |
| Nov 21, 2025 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | - | 7,484 |
| Nov 20, 2025 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | -1.33% | 14,105 |
| Nov 19, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 2.04% | 12,358 |
| Nov 18, 2025 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | -0.34% | 8,844 |
| Nov 17, 2025 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | 0.34% | 1,534 |
| Nov 14, 2025 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | - | 5,453 |
| Nov 13, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | - | 10,135 |
| Nov 12, 2025 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | 1.73% | 12,183 |
| Nov 11, 2025 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | 2.12% | 10,068 |
| Nov 10, 2025 | 1.44 | 1.45 | 1.39 | 1.42 | 1.42 | 3.66% | 54,176 |
| Nov 7, 2025 | 1.32 | 1.38 | 1.32 | 1.37 | 1.37 | 5.00% | 15,035 |
| Nov 6, 2025 | 1.36 | 1.41 | 1.29 | 1.30 | 1.30 | -4.06% | 199,213 |
| Nov 5, 2025 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 1.50% | 13,021 |
| Nov 4, 2025 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 194,978 |
| Nov 3, 2025 | 1.38 | 1.39 | 1.33 | 1.35 | 1.35 | -1.10% | 57,228 |
| Oct 31, 2025 | 1.34 | 1.36 | 1.32 | 1.36 | 1.36 | 1.49% | 9,756 |
| Oct 30, 2025 | 1.36 | 1.37 | 1.33 | 1.34 | 1.34 | -1.47% | 46,934 |
| Oct 29, 2025 | 1.41 | 1.41 | 1.35 | 1.36 | 1.36 | -3.55% | 59,273 |
| Oct 28, 2025 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 2.55% | 9,020 |
| Oct 27, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -2.48% | 32,391 |
| Oct 24, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | 0.36% | 60,409 |
| Oct 23, 2025 | 1.50 | 1.50 | 1.40 | 1.41 | 1.41 | -5.70% | 36,877 |
| Oct 22, 2025 | 1.42 | 1.49 | 1.41 | 1.49 | 1.49 | 6.43% | 17,168 |
| Oct 21, 2025 | 1.42 | 1.45 | 1.38 | 1.40 | 1.40 | - | 36,977 |
| Oct 20, 2025 | 1.48 | 1.49 | 1.40 | 1.40 | 1.40 | -3.45% | 34,805 |
| Oct 17, 2025 | 1.52 | 1.52 | 1.45 | 1.45 | 1.45 | -3.33% | 66,965 |
| Oct 16, 2025 | 1.56 | 1.58 | 1.45 | 1.50 | 1.50 | -3.23% | 42,916 |
| Oct 15, 2025 | 1.57 | 1.60 | 1.55 | 1.55 | 1.55 | - | 36,881 |
| Oct 14, 2025 | 1.62 | 1.63 | 1.54 | 1.55 | 1.55 | -3.13% | 27,301 |
| Oct 13, 2025 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | -5.04% | 18,263 |
| Oct 10, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.30% | 1,133 |