Utenos Trikotazas AB (VSE:UTR1L)
Lithuania
· Delayed Price · Currency is EUR 0.310
0.00 (0.00%)
At close: Dec 2, 2025
Utenos Trikotazas AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 413 |
| Dec 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.90% | 111 |
| Nov 28, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | - | 1,214 |
| Nov 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 6.04% | 10 |
| Nov 26, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | -5.70% | 256 |
| Nov 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.63% | 19 |
| Nov 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 9 |
| Nov 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 6.00% | 1 |
| Nov 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | 401 |
| Nov 18, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -3.87% | 444 |
| Nov 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -4.91% | 1,019 |
| Nov 14, 2025 | 0.33 | 0.33 | 0.31 | 0.33 | 0.33 | - | 1,802 |
| Nov 13, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 8.67% | 753 |
| Nov 12, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | -5.06% | 200 |
| Nov 11, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 95 |
| Nov 10, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 0.64% | 120 |
| Nov 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.29% | 580 |
| Nov 6, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 2.65% | 12 |
| Nov 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.79% | 1,210 |
| Nov 3, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | -0.61% | 2,089 |
| Oct 31, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 6.54% | 547 |
| Oct 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 4.08% | 20 |
| Oct 29, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -4.55% | 4,246 |
| Oct 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.53% | 1,336 |
| Oct 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 4 |
| Oct 24, 2025 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | 5.33% | 399 |
| Oct 23, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -3.23% | 1,825 |
| Oct 22, 2025 | 0.35 | 0.35 | 0.31 | 0.31 | 0.31 | -12.92% | 3,898 |
| Oct 21, 2025 | 0.35 | 0.36 | 0.32 | 0.36 | 0.36 | -5.32% | 3,830 |
| Oct 20, 2025 | 0.38 | 0.38 | 0.35 | 0.38 | 0.38 | 11.90% | 375 |
| Oct 17, 2025 | 0.35 | 0.38 | 0.34 | 0.34 | 0.34 | -9.19% | 816 |
| Oct 16, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.78% | 50 |
| Oct 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.70% | 93 |
| Oct 13, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.12% | 600 |
| Oct 10, 2025 | 0.37 | 0.38 | 0.33 | 0.38 | 0.38 | 5.00% | 398 |
| Oct 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -5.26% | 10 |
| Oct 7, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | - | 170 |
| Oct 6, 2025 | 0.38 | 0.38 | 0.35 | 0.38 | 0.38 | - | 31 |
| Oct 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 2 |
| Oct 2, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.56% | 120 |
| Oct 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 270 |
| Sep 30, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | 2.63% | 1,285 |
| Sep 29, 2025 | 0.39 | 0.39 | 0.35 | 0.38 | 0.38 | -4.52% | 213 |
| Sep 26, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 14.37% | 6 |
| Sep 25, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -12.56% | 191 |
| Sep 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.50% | 2 |
| Sep 23, 2025 | 0.38 | 0.42 | 0.34 | 0.40 | 0.40 | 19.76% | 210 |
| Sep 22, 2025 | 0.40 | 0.40 | 0.33 | 0.33 | 0.33 | 5.03% | 1,635 |
| Sep 19, 2025 | 0.33 | 0.41 | 0.32 | 0.32 | 0.32 | -4.79% | 2,567 |
| Sep 18, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.83% | 1,412 |
| Sep 17, 2025 | 0.31 | 0.33 | 0.30 | 0.33 | 0.33 | -0.61% | 220 |
| Sep 16, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 540 |
| Sep 15, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.13% | 629 |
| Sep 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.63% | 180 |
| Sep 11, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 6.71% | 60 |
| Sep 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 60 |
| Sep 9, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -3.87% | 556 |
| Sep 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.13% | 162 |
| Sep 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.03% | 8 |
| Sep 3, 2025 | 0.33 | 0.33 | 0.31 | 0.33 | 0.33 | - | 30 |
| Sep 2, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -1.79% | 37 |
| Sep 1, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 8.39% | 258 |
| Aug 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1,319 |
| Aug 27, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 36 |
| Aug 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1,062 |
| Aug 25, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 65 |
| Aug 22, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 2.65% | 22 |
| Aug 21, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.21% | 110 |
| Aug 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.31% | 25 |
| Aug 18, 2025 | 0.30 | 0.33 | 0.30 | 0.30 | 0.30 | 3.42% | 798 |
| Aug 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | 251 |
| Aug 13, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | -10.37% | 318 |
| Aug 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 9.33% | 30 |
| Aug 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.66% | 103 |
| Aug 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.58% | 130 |
| Aug 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.97% | 108 |
| Aug 5, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.94% | 55 |
| Aug 4, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 3.33% | 3,945 |
| Aug 1, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 800 |
| Jul 31, 2025 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 4.17% | 1,285 |
| Jul 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.70% | 160 |
| Jul 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 100 |
| Jul 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 100 |
| Jul 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 100 |
| Jul 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 4.96% | 175 |
| Jul 18, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -2.76% | 2,705 |
| Jul 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 4.32% | 446 |
| Jul 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | 60 |
| Jul 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.67% | 230 |
| Jul 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.14% | 5 |
| Jul 11, 2025 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -6.67% | 2,895 |
| Jul 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 92 |
| Jul 9, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 2.74% | 2,250 |
| Jul 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.35% | 10 |
| Jul 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | 10 |
| Jul 3, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 4.93% | 1,492 |
| Jul 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | 79 |
| Jul 1, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.37% | 351 |
| Jun 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.36% | 324 |
| Jun 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.00% | 100 |