AB Pieno Zvaigzdes (VSE:PZV1L)
Lithuania
· Delayed Price · Currency is EUR 1.725
-0.005 (-0.29%)
At close: Apr 28, 2026
AB Pieno Zvaigzdes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -0.29% | 6,015 |
| Apr 27, 2026 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | 0.29% | 1,327 |
| Apr 24, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | - | 2,634 |
| Apr 23, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 0.88% | 5,364 |
| Apr 22, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 2,138 |
| Apr 21, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 5,154 |
| Apr 20, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | -0.29% | 4,121 |
| Apr 17, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | 0.59% | 4,700 |
| Apr 16, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | -0.29% | 935 |
| Apr 15, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.88% | 3,512 |
| Apr 14, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 1,257 |
| Apr 13, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | -0.29% | 7,644 |
| Apr 10, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | 0.59% | 17,034 |
| Apr 9, 2026 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | 0.90% | 4,288 |
| Apr 8, 2026 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | -0.89% | 8,788 |
| Apr 7, 2026 | 1.63 | 1.70 | 1.63 | 1.69 | 1.69 | 8.68% | 25,673 |
| Apr 2, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.32% | 371 |
| Apr 1, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.65% | 2,322 |
| Mar 31, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.65% | 659 |
| Mar 30, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | - | 345 |
| Mar 27, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.65% | 699 |
| Mar 26, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | - | 1,592 |
| Mar 25, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.28% | 1,712 |
| Mar 24, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | 0.65% | 79 |
| Mar 23, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.59% | 3,099 |
| Mar 20, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | -0.32% | 483 |
| Mar 19, 2026 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | 0.32% | 1,333 |
| Mar 18, 2026 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | - | 1,589 |
| Mar 17, 2026 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | - | 722 |
| Mar 16, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.32% | 2,205 |
| Mar 13, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.64% | 287 |
| Mar 12, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.63% | 2,229 |
| Mar 10, 2026 | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | - | 2,253 |
| Mar 9, 2026 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -0.94% | 1,753 |
| 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 |