Rokiskio Suris AB (VSE:RSU1L)
Lithuania
· Delayed Price · Currency is EUR 4.520
-0.040 (-0.88%)
At close: Dec 5, 2025
Rokiskio Suris AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 113 |
| Sep 30, 2025 | 4.38 | 4.40 | 4.38 | 4.38 | 4.38 | 0.46% | 1,354 |
| Sep 29, 2025 | 4.36 | 4.36 | 4.28 | 4.36 | 4.36 | - | 370 |
| Sep 26, 2025 | 4.28 | 4.36 | 4.28 | 4.36 | 4.36 | 1.40% | 44 |
| Sep 25, 2025 | 4.32 | 4.36 | 4.30 | 4.30 | 4.30 | - | 802 |
| Sep 24, 2025 | 4.36 | 4.36 | 4.30 | 4.30 | 4.30 | -1.38% | 248 |
| Sep 23, 2025 | 4.36 | 4.36 | 4.34 | 4.36 | 4.36 | 0.46% | 107 |
| Sep 22, 2025 | 4.38 | 4.42 | 4.34 | 4.34 | 4.34 | -1.36% | 389 |
| Sep 19, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.35% | 100 |
| Sep 18, 2025 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | 1.36% | 1,930 |
| Sep 17, 2025 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 0.46% | 3,930 |
| Sep 16, 2025 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | 1.86% | 9,508 |
| Sep 15, 2025 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | -0.46% | 935 |
| Sep 12, 2025 | 4.26 | 4.32 | 4.26 | 4.32 | 4.32 | 0.93% | 5,215 |
| Sep 11, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.47% | 6 |
| Sep 10, 2025 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | -0.47% | 698 |
| Sep 9, 2025 | 4.24 | 4.28 | 4.24 | 4.28 | 4.28 | 0.94% | 1,699 |
| Sep 8, 2025 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | 1.44% | 9,244 |
| Sep 5, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 1,505 |
| Sep 4, 2025 | 4.10 | 4.18 | 4.10 | 4.18 | 4.18 | 1.95% | 2,932 |
| Sep 3, 2025 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -0.49% | 328 |
| Sep 2, 2025 | 4.12 | 4.12 | 4.10 | 4.12 | 4.12 | - | 414 |
| Sep 1, 2025 | 4.08 | 4.12 | 4.08 | 4.12 | 4.12 | 0.49% | 2,664 |
| Aug 29, 2025 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | - | 75 |
| Aug 28, 2025 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | 0.49% | 160 |
| Aug 27, 2025 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | 0.49% | 787 |
| Aug 26, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | 222 |
| Aug 25, 2025 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | -0.49% | 284 |
| Aug 22, 2025 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | - | 34 |
| Aug 21, 2025 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | 1.00% | 374 |
| Aug 20, 2025 | 4.08 | 4.08 | 4.02 | 4.02 | 4.02 | -0.50% | 708 |
| Aug 19, 2025 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | -0.98% | 51 |
| Aug 18, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | 189 |
| Aug 13, 2025 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | -0.49% | 24 |
| Aug 12, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 3 |
| Aug 11, 2025 | 4.10 | 4.10 | 4.06 | 4.08 | 4.08 | -0.49% | 358 |
| Aug 8, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | 14 |
| Aug 7, 2025 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | 0.49% | 1,235 |
| Aug 6, 2025 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | -0.49% | 108 |
| Aug 5, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 6 |
| Aug 4, 2025 | 4.08 | 4.10 | 4.08 | 4.08 | 4.08 | -0.49% | 189 |
| Aug 1, 2025 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | 0.49% | 334 |
| Jul 31, 2025 | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | 0.49% | 167 |
| Jul 30, 2025 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | -0.49% | 20 |
| Jul 29, 2025 | 4.04 | 4.10 | 4.02 | 4.08 | 4.08 | 0.49% | 837 |
| Jul 28, 2025 | 4.10 | 4.10 | 4.04 | 4.06 | 4.06 | - | 583 |
| Jul 25, 2025 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | -0.49% | 27 |
| Jul 24, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.99% | 581 |
| Jul 23, 2025 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | -0.98% | 68 |
| Jul 22, 2025 | 4.06 | 4.08 | 4.04 | 4.08 | 4.08 | -0.49% | 63 |
| Jul 21, 2025 | 4.10 | 4.10 | 4.06 | 4.10 | 4.10 | - | 763 |
| Jul 18, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.91% | 73 |
| Jul 17, 2025 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -1.42% | 326 |
| Jul 16, 2025 | 4.02 | 4.78 | 4.00 | 4.24 | 4.24 | 6.00% | 1,644 |