AB Vilkyskiu pienine (VSE:VLP1L)
Lithuania
· Delayed Price · Currency is EUR 11.60
-0.10 (-0.85%)
At close: Mar 5, 2026
AB Vilkyskiu pienine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11.70 | 11.70 | 11.55 | 11.60 | 11.60 | -0.85% | 2,674 |
| Mar 4, 2026 | 11.20 | 11.70 | 11.00 | 11.70 | 11.70 | 4.46% | 9,823 |
| Mar 3, 2026 | 11.25 | 11.35 | 11.10 | 11.20 | 11.20 | -0.88% | 19,960 |
| Mar 2, 2026 | 11.20 | 11.55 | 11.00 | 11.30 | 11.30 | -8.13% | 18,173 |
| Feb 27, 2026 | 12.20 | 12.30 | 12.00 | 12.30 | 12.30 | 0.82% | 3,385 |
| Feb 26, 2026 | 12.15 | 12.20 | 12.05 | 12.20 | 12.20 | 0.41% | 3,910 |
| Feb 25, 2026 | 12.20 | 12.20 | 12.10 | 12.15 | 12.15 | -0.41% | 1,104 |
| Feb 24, 2026 | 12.25 | 12.30 | 12.15 | 12.20 | 12.20 | -0.41% | 752 |
| Feb 23, 2026 | 12.45 | 12.45 | 12.20 | 12.25 | 12.25 | -1.21% | 1,474 |
| Feb 20, 2026 | 12.40 | 12.60 | 12.40 | 12.40 | 12.40 | -0.40% | 1,711 |
| Feb 19, 2026 | 12.15 | 12.45 | 12.10 | 12.45 | 12.45 | 2.47% | 3,244 |
| Feb 18, 2026 | 12.10 | 12.15 | 12.05 | 12.15 | 12.15 | -0.41% | 1,343 |
| Feb 17, 2026 | 12.00 | 12.35 | 12.00 | 12.20 | 12.20 | 4.27% | 13,114 |
| Feb 13, 2026 | 11.55 | 11.80 | 11.50 | 11.70 | 11.70 | 3.54% | 15,278 |
| Feb 12, 2026 | 11.35 | 11.35 | 11.30 | 11.30 | 11.30 | - | 302 |
| Feb 11, 2026 | 11.25 | 11.30 | 11.25 | 11.30 | 11.30 | 0.44% | 908 |
| Feb 10, 2026 | 11.25 | 11.25 | 11.20 | 11.25 | 11.25 | 0.45% | 1,928 |
| Feb 9, 2026 | 11.20 | 11.25 | 11.10 | 11.20 | 11.20 | - | 2,396 |
| Feb 6, 2026 | 11.20 | 11.25 | 11.10 | 11.20 | 11.20 | 0.45% | 1,936 |
| Feb 5, 2026 | 11.25 | 11.35 | 11.15 | 11.15 | 11.15 | -0.89% | 2,995 |
| Feb 4, 2026 | 11.25 | 11.35 | 11.25 | 11.25 | 11.25 | -0.44% | 1,104 |
| Feb 3, 2026 | 11.35 | 11.40 | 11.30 | 11.30 | 11.30 | -0.44% | 1,423 |
| Feb 2, 2026 | 11.35 | 11.40 | 11.30 | 11.35 | 11.35 | 0.44% | 754 |
| Jan 30, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | -0.88% | 902 |
| Jan 29, 2026 | 11.35 | 11.40 | 11.30 | 11.40 | 11.40 | 0.44% | 2,167 |
| Jan 28, 2026 | 11.35 | 11.35 | 11.25 | 11.35 | 11.35 | - | 529 |
| Jan 27, 2026 | 11.25 | 11.35 | 11.20 | 11.35 | 11.35 | 0.44% | 1,365 |
| Jan 26, 2026 | 11.30 | 11.35 | 11.20 | 11.30 | 11.30 | - | 1,781 |
| Jan 23, 2026 | 11.30 | 11.30 | 11.20 | 11.30 | 11.30 | - | 1,002 |
| Jan 22, 2026 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 1.80% | 3,154 |
| Jan 21, 2026 | 10.95 | 11.10 | 10.95 | 11.10 | 11.10 | 1.37% | 2,398 |
| Jan 20, 2026 | 11.00 | 11.00 | 10.90 | 10.95 | 10.95 | -0.45% | 2,050 |
| Jan 19, 2026 | 10.85 | 11.05 | 10.80 | 11.00 | 11.00 | 0.92% | 4,151 |
| Jan 16, 2026 | 11.10 | 11.10 | 10.75 | 10.90 | 10.90 | -1.36% | 13,908 |
| Jan 15, 2026 | 11.05 | 11.20 | 11.00 | 11.05 | 11.05 | - | 8,349 |
| Jan 14, 2026 | 11.30 | 11.35 | 11.00 | 11.05 | 11.05 | -2.21% | 9,462 |
| Jan 13, 2026 | 11.25 | 11.40 | 11.15 | 11.30 | 11.30 | 1.80% | 4,052 |
| Jan 12, 2026 | 11.15 | 11.20 | 10.90 | 11.10 | 11.10 | -0.45% | 13,195 |
| Jan 9, 2026 | 11.15 | 11.20 | 11.10 | 11.15 | 11.15 | -0.89% | 5,677 |
| Jan 8, 2026 | 11.40 | 11.45 | 11.15 | 11.25 | 11.25 | -1.32% | 3,119 |
| Jan 7, 2026 | 11.45 | 11.50 | 11.25 | 11.40 | 11.40 | -0.87% | 1,882 |
| Jan 6, 2026 | 11.60 | 11.60 | 11.45 | 11.50 | 11.50 | -0.86% | 1,894 |
| Jan 5, 2026 | 11.90 | 11.90 | 11.55 | 11.60 | 11.60 | -2.52% | 6,544 |
| Jan 2, 2026 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 1.28% | 2,736 |
| Dec 30, 2025 | 11.60 | 11.80 | 11.60 | 11.75 | 11.75 | 1.29% | 1,624 |
| Dec 29, 2025 | 11.40 | 11.60 | 11.35 | 11.60 | 11.60 | 2.20% | 2,285 |
| Dec 23, 2025 | 11.35 | 11.40 | 11.20 | 11.35 | 11.35 | - | 2,898 |
| Dec 22, 2025 | 11.25 | 11.35 | 11.20 | 11.35 | 11.35 | 0.44% | 1,473 |
| Dec 19, 2025 | 11.25 | 11.30 | 11.20 | 11.30 | 11.30 | 0.89% | 3,848 |
| Dec 18, 2025 | 11.20 | 11.30 | 11.20 | 11.20 | 11.20 | -0.44% | 4,008 |
| Dec 17, 2025 | 11.30 | 11.35 | 11.25 | 11.25 | 11.25 | -0.88% | 1,437 |
| Dec 16, 2025 | 11.15 | 11.40 | 11.15 | 11.35 | 11.35 | 1.79% | 3,612 |
| Dec 15, 2025 | 11.15 | 11.15 | 11.10 | 11.15 | 11.15 | - | 959 |
| Dec 12, 2025 | 11.15 | 11.15 | 11.10 | 11.15 | 11.15 | - | 149 |
| Dec 11, 2025 | 11.05 | 11.15 | 11.05 | 11.15 | 11.15 | - | 1,113 |
| Dec 10, 2025 | 11.15 | 11.15 | 11.05 | 11.15 | 11.15 | 0.90% | 332 |
| Dec 9, 2025 | 11.10 | 11.20 | 11.05 | 11.05 | 11.05 | -0.45% | 2,473 |
| Dec 8, 2025 | 11.05 | 11.10 | 11.05 | 11.10 | 11.10 | - | 444 |
| Dec 5, 2025 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | - | 858 |
| Dec 4, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 0.91% | 6,978 |
| Dec 3, 2025 | 11.00 | 11.05 | 10.90 | 11.00 | 11.00 | -0.45% | 6,432 |
| Dec 2, 2025 | 11.00 | 11.15 | 11.00 | 11.05 | 11.05 | 0.91% | 4,424 |
| Dec 1, 2025 | 10.55 | 10.95 | 10.55 | 10.95 | 10.95 | 3.30% | 3,327 |
| Nov 28, 2025 | 10.75 | 10.75 | 10.35 | 10.60 | 10.60 | -1.85% | 9,116 |
| Nov 27, 2025 | 10.70 | 10.80 | 10.65 | 10.80 | 10.80 | 0.47% | 1,389 |
| Nov 26, 2025 | 10.70 | 10.75 | 10.60 | 10.75 | 10.75 | - | 2,796 |
| Nov 25, 2025 | 10.85 | 10.90 | 10.75 | 10.75 | 10.75 | -1.38% | 2,482 |
| Nov 24, 2025 | 10.85 | 10.90 | 10.85 | 10.90 | 10.90 | 0.46% | 1,463 |
| Nov 21, 2025 | 10.85 | 10.90 | 10.80 | 10.85 | 10.85 | - | 4,436 |
| Nov 20, 2025 | 10.95 | 10.95 | 10.80 | 10.85 | 10.85 | - | 1,436 |
| Nov 19, 2025 | 11.05 | 11.05 | 10.85 | 10.85 | 10.85 | -2.25% | 11,537 |
| Nov 18, 2025 | 11.10 | 11.15 | 11.05 | 11.10 | 11.10 | - | 2,058 |
| Nov 17, 2025 | 11.05 | 11.15 | 11.05 | 11.10 | 11.10 | 0.91% | 3,176 |
| Nov 14, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 0.92% | 704 |
| Nov 13, 2025 | 10.95 | 10.95 | 10.75 | 10.90 | 10.90 | -0.46% | 804 |
| Nov 12, 2025 | 11.05 | 11.10 | 10.90 | 10.95 | 10.95 | - | 5,047 |
| Nov 11, 2025 | 10.80 | 10.95 | 10.80 | 10.95 | 10.95 | 1.39% | 1,539 |
| Nov 10, 2025 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 1.89% | 1,452 |
| Nov 7, 2025 | 10.65 | 10.70 | 10.60 | 10.60 | 10.60 | - | 5,522 |
| Nov 6, 2025 | 10.55 | 10.65 | 10.55 | 10.60 | 10.60 | 0.95% | 1,375 |
| Nov 5, 2025 | 10.85 | 10.85 | 10.50 | 10.50 | 10.50 | -3.23% | 15,990 |
| Nov 4, 2025 | 10.70 | 10.85 | 10.70 | 10.85 | 10.85 | 1.40% | 2,373 |
| Nov 3, 2025 | 10.60 | 10.90 | 10.60 | 10.70 | 10.70 | 1.42% | 2,355 |
| Oct 31, 2025 | 10.70 | 10.70 | 10.50 | 10.55 | 10.55 | -1.86% | 2,519 |
| Oct 30, 2025 | 10.80 | 10.80 | 10.70 | 10.75 | 10.75 | - | 828 |
| Oct 29, 2025 | 10.90 | 10.90 | 10.70 | 10.75 | 10.75 | -1.38% | 2,344 |
| Oct 28, 2025 | 10.85 | 10.90 | 10.85 | 10.90 | 10.90 | 0.46% | 168 |
| Oct 27, 2025 | 10.80 | 10.90 | 10.75 | 10.85 | 10.85 | 0.93% | 1,650 |
| Oct 24, 2025 | 10.75 | 10.80 | 10.70 | 10.75 | 10.75 | - | 1,055 |
| Oct 23, 2025 | 10.90 | 10.95 | 10.75 | 10.75 | 10.75 | -0.92% | 8,131 |
| Oct 22, 2025 | 10.45 | 10.90 | 10.40 | 10.85 | 10.85 | 4.33% | 9,019 |
| Oct 21, 2025 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | -1.89% | 3,867 |
| Oct 20, 2025 | 10.70 | 10.75 | 10.55 | 10.60 | 10.60 | -0.47% | 10,196 |
| Oct 17, 2025 | 10.70 | 10.70 | 10.50 | 10.65 | 10.65 | -0.47% | 2,775 |
| Oct 16, 2025 | 10.65 | 10.80 | 10.55 | 10.70 | 10.70 | 0.47% | 1,523 |
| Oct 15, 2025 | 10.60 | 10.65 | 10.55 | 10.65 | 10.65 | 0.95% | 323 |
| Oct 14, 2025 | 10.65 | 10.65 | 10.55 | 10.55 | 10.55 | -0.94% | 508 |
| Oct 13, 2025 | 10.60 | 10.65 | 10.55 | 10.65 | 10.65 | - | 815 |
| Oct 10, 2025 | 10.70 | 10.70 | 10.60 | 10.65 | 10.65 | - | 1,301 |
| Oct 9, 2025 | 10.65 | 10.75 | 10.60 | 10.65 | 10.65 | - | 902 |