Rokiskio Suris AB (VSE:RSU1L)
Lithuania
· Delayed Price · Currency is EUR 4.680
+0.080 (1.74%)
At close: Feb 27, 2026
Rokiskio Suris AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.68 | 4.68 | 4.58 | 4.68 | 4.68 | 1.74% | 12 |
| Feb 26, 2026 | 4.68 | 4.68 | 4.60 | 4.60 | 4.60 | -0.86% | 181 |
| Feb 25, 2026 | 4.68 | 4.68 | 4.64 | 4.64 | 4.64 | -0.43% | 181 |
| Feb 24, 2026 | 4.66 | 4.68 | 4.66 | 4.66 | 4.66 | - | 1,003 |
| Feb 23, 2026 | 4.66 | 4.66 | 4.60 | 4.66 | 4.66 | - | 37 |
| Feb 20, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | 3 |
| Feb 19, 2026 | 4.62 | 4.66 | 4.60 | 4.66 | 4.66 | 0.87% | 877 |
| Feb 18, 2026 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | - | 72 |
| Feb 17, 2026 | 4.60 | 4.64 | 4.52 | 4.62 | 4.62 | -0.86% | 489 |
| Feb 13, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 2.64% | 17 |
| Feb 12, 2026 | 4.64 | 4.64 | 4.54 | 4.54 | 4.54 | -2.58% | 8 |
| Feb 11, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | 54 |
| Feb 10, 2026 | 4.64 | 4.68 | 4.54 | 4.66 | 4.66 | 0.43% | 593 |
| Feb 9, 2026 | 4.64 | 4.66 | 4.64 | 4.64 | 4.64 | 2.20% | 94 |
| Feb 6, 2026 | 4.64 | 4.64 | 4.54 | 4.54 | 4.54 | 0.44% | 56 |
| Feb 5, 2026 | 4.56 | 4.56 | 4.52 | 4.52 | 4.52 | -3.00% | 546 |
| Feb 4, 2026 | 4.54 | 4.80 | 4.54 | 4.66 | 4.66 | 1.30% | 302 |
| Feb 3, 2026 | 4.60 | 4.62 | 4.60 | 4.60 | 4.60 | - | 244 |
| Feb 2, 2026 | 4.58 | 4.60 | 4.54 | 4.60 | 4.60 | 0.44% | 1,381 |
| Jan 30, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.78% | 22 |
| Jan 29, 2026 | 4.58 | 4.58 | 4.50 | 4.50 | 4.50 | -1.75% | 552 |
| Jan 28, 2026 | 4.52 | 4.58 | 4.50 | 4.58 | 4.58 | - | 1,166 |
| Jan 27, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 2 |
| Jan 26, 2026 | 4.60 | 4.60 | 4.56 | 4.58 | 4.58 | -0.43% | 959 |
| Jan 23, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 157 |
| Jan 22, 2026 | 4.56 | 4.60 | 4.56 | 4.60 | 4.60 | 0.88% | 1,542 |
| Jan 21, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 5 |
| Jan 20, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | 16 |
| Jan 19, 2026 | 4.54 | 4.60 | 4.50 | 4.58 | 4.58 | 0.88% | 623 |
| Jan 16, 2026 | 4.60 | 4.60 | 4.52 | 4.54 | 4.54 | 0.89% | 1,787 |
| Jan 15, 2026 | 4.60 | 4.60 | 4.46 | 4.50 | 4.50 | -2.17% | 618 |
| Jan 14, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 794 |
| Jan 13, 2026 | 4.60 | 4.60 | 4.58 | 4.60 | 4.60 | 2.22% | 990 |
| Jan 12, 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -2.17% | 1,777 |
| Jan 9, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 1.77% | 1,789 |
| Jan 8, 2026 | 4.58 | 4.58 | 4.52 | 4.52 | 4.52 | -0.88% | 592 |
| Jan 7, 2026 | 4.52 | 4.56 | 4.52 | 4.56 | 4.56 | - | 973 |
| Jan 6, 2026 | 4.60 | 4.60 | 4.50 | 4.56 | 4.56 | -0.87% | 369 |
| Jan 5, 2026 | 4.66 | 4.66 | 4.50 | 4.60 | 4.60 | -0.43% | 2,553 |
| Jan 2, 2026 | 4.60 | 4.80 | 4.56 | 4.62 | 4.62 | 1.32% | 1,655 |
| Dec 30, 2025 | 4.56 | 4.56 | 4.40 | 4.56 | 4.56 | - | 4,630 |
| Dec 29, 2025 | 4.56 | 4.56 | 4.50 | 4.56 | 4.56 | - | 2,927 |
| Dec 23, 2025 | 4.52 | 4.56 | 4.50 | 4.56 | 4.56 | 2.24% | 787 |
| Dec 22, 2025 | 4.44 | 4.52 | 4.44 | 4.46 | 4.46 | 0.45% | 427 |
| Dec 19, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.45% | 20 |
| Dec 18, 2025 | 4.46 | 4.46 | 4.44 | 4.46 | 4.46 | -0.89% | 124 |
| Dec 17, 2025 | 4.50 | 4.56 | 4.50 | 4.50 | 4.50 | -0.88% | 7,870 |
| Dec 16, 2025 | 4.50 | 4.54 | 4.48 | 4.54 | 4.54 | 0.89% | 2,744 |
| Dec 15, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 568 |
| Dec 12, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1,507 |
| Dec 11, 2025 | 4.44 | 4.50 | 4.44 | 4.50 | 4.50 | 1.35% | 120 |
| Dec 10, 2025 | 4.50 | 4.50 | 4.44 | 4.44 | 4.44 | - | 65 |
| Dec 9, 2025 | 4.56 | 4.56 | 4.44 | 4.44 | 4.44 | -2.63% | 2,251 |
| Dec 8, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.88% | 113 |
| Dec 5, 2025 | 4.56 | 4.56 | 4.52 | 4.52 | 4.52 | -0.88% | 883 |
| Dec 4, 2025 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | 0.44% | 52 |
| Dec 3, 2025 | 4.44 | 4.54 | 4.44 | 4.54 | 4.54 | 3.18% | 691 |
| Dec 2, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 94 |
| Dec 1, 2025 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | - | 1,120 |
| Nov 28, 2025 | 4.46 | 4.46 | 4.40 | 4.40 | 4.40 | -2.22% | 31 |
| Nov 26, 2025 | 4.46 | 4.50 | 4.46 | 4.50 | 4.50 | 0.90% | 36 |
| Nov 25, 2025 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | - | 602 |
| Nov 24, 2025 | 4.48 | 4.48 | 4.40 | 4.46 | 4.46 | -0.89% | 7,881 |
| Nov 21, 2025 | 4.40 | 4.50 | 4.32 | 4.50 | 4.50 | 3.69% | 1,550 |
| Nov 20, 2025 | 4.52 | 4.52 | 4.34 | 4.34 | 4.34 | -3.98% | 1,581 |
| Nov 19, 2025 | 4.54 | 4.54 | 4.50 | 4.52 | 4.52 | - | 1,431 |
| Nov 18, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | 11 |
| Nov 17, 2025 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | - | 623 |
| Nov 14, 2025 | 4.50 | 4.60 | 4.50 | 4.54 | 4.54 | 0.44% | 1,684 |
| Nov 13, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | 931 |
| Nov 12, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 45 |
| Nov 11, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 15 |
| Nov 10, 2025 | 4.54 | 4.54 | 4.50 | 4.54 | 4.54 | 0.89% | 365 |
| Nov 7, 2025 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | -0.44% | 157 |
| Nov 6, 2025 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | - | 2,022 |
| Nov 5, 2025 | 4.52 | 4.54 | 4.52 | 4.52 | 4.52 | -0.44% | 2,812 |
| Nov 4, 2025 | 4.54 | 4.54 | 4.50 | 4.54 | 4.54 | - | 96 |
| Nov 3, 2025 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | 0.44% | 111 |
| Oct 31, 2025 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | 0.44% | 122 |
| Oct 30, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | 500 |
| Oct 29, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.35% | 5 |
| Oct 28, 2025 | 4.52 | 4.54 | 4.46 | 4.46 | 4.46 | -1.76% | 34 |
| Oct 27, 2025 | 4.44 | 4.54 | 4.42 | 4.54 | 4.54 | 0.44% | 349 |
| Oct 24, 2025 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | -0.44% | 1,020 |
| Oct 23, 2025 | 4.52 | 4.54 | 4.50 | 4.54 | 4.54 | 0.89% | 487 |
| Oct 22, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 818 |
| Oct 21, 2025 | 4.50 | 4.50 | 4.44 | 4.50 | 4.50 | - | 36 |
| Oct 20, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | 11 |
| Oct 17, 2025 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -0.44% | 450 |
| Oct 16, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 623 |
| Oct 15, 2025 | 4.50 | 4.50 | 4.46 | 4.50 | 4.50 | 1.35% | 2,232 |
| Oct 14, 2025 | 4.50 | 4.50 | 4.44 | 4.44 | 4.44 | -1.33% | 65 |
| Oct 13, 2025 | 4.50 | 4.50 | 4.44 | 4.50 | 4.50 | 0.90% | 375 |
| Oct 10, 2025 | 4.48 | 4.50 | 4.40 | 4.46 | 4.46 | -0.45% | 10,036 |
| Oct 9, 2025 | 4.46 | 4.48 | 4.40 | 4.48 | 4.48 | 0.45% | 8,126 |
| Oct 8, 2025 | 4.46 | 4.46 | 4.40 | 4.46 | 4.46 | - | 462 |
| Oct 7, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | 1,109 |
| Oct 6, 2025 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | 0.90% | 182 |
| Oct 3, 2025 | 4.38 | 4.42 | 4.38 | 4.42 | 4.42 | 0.91% | 924 |
| Oct 2, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 349 |