Skip to main content
AB Zemaitijos pienas (VSE:ZMP1L)
Lithuania flag Lithuania · Delayed Price · Currency is EUR
2.660
-0.020 (-0.75%)
At close: Dec 3, 2025

AB Zemaitijos pienas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.682.682.682.682.68-220
Dec 4, 20252.682.682.682.682.680.75%65
Dec 3, 20252.702.702.662.662.66-0.75%1,362
Dec 2, 20252.682.682.682.682.68-0.74%33
Dec 1, 20252.662.702.642.702.703.05%1,160
Nov 28, 20252.662.702.622.622.62-2.96%2,371
Nov 27, 20252.682.702.682.702.701.50%320
Nov 26, 20252.662.662.662.662.660.76%1,181
Nov 25, 20252.622.642.622.642.64-0.75%404
Nov 21, 20252.662.662.622.662.66-209
Nov 20, 20252.662.662.662.662.66-60
Nov 19, 20252.662.662.662.662.66-451
Nov 18, 20252.722.722.662.662.66-2.21%1,670
Nov 17, 20252.702.742.702.722.72-1.45%665
Nov 14, 20252.682.802.662.762.762.22%2,740
Nov 13, 20252.662.702.662.702.70-0.74%55
Nov 11, 20252.722.722.722.722.72-0.73%20
Nov 10, 20252.722.742.682.742.743.01%233
Nov 7, 20252.662.662.662.662.66-6
Nov 6, 20252.662.662.662.662.661.53%55
Nov 5, 20252.702.702.622.622.62-3.68%690
Nov 4, 20252.722.722.722.722.72-1
Nov 3, 20252.702.722.702.722.722.26%4,005
Oct 31, 20252.682.682.662.662.66-2.92%380
Oct 30, 20252.742.742.742.742.74-2
Oct 29, 20252.742.742.742.742.741.48%1
Oct 28, 20252.702.702.702.702.70-500
Oct 27, 20252.702.702.702.702.70-1.46%275
Oct 24, 20252.762.762.682.742.740.74%1,747
Oct 23, 20252.722.722.722.722.72-1.45%50
Oct 22, 20252.762.762.762.762.760.73%1
Oct 21, 20252.722.762.722.742.74-37
Oct 20, 20252.742.742.742.742.740.74%1,098
Oct 17, 20252.742.742.722.722.72-0.73%45
Oct 16, 20252.742.742.722.742.74-263
Oct 15, 20252.782.782.742.742.74-1.44%23
Oct 14, 20252.722.782.722.782.782.21%90
Oct 13, 20252.742.742.722.722.72-2.16%16
Oct 10, 20252.722.782.722.782.782.21%270
Oct 9, 20252.722.722.722.722.72-306
Oct 8, 20252.762.762.662.722.72-2.16%2,650
Oct 7, 20252.782.782.762.782.78-833
Oct 6, 20252.802.802.782.782.78-307
Oct 3, 20252.782.782.782.782.780.72%4
Oct 2, 20252.762.762.762.762.76-1.43%20
Oct 1, 20252.782.802.782.802.800.72%396
Sep 30, 20252.782.782.782.782.78-194
Sep 29, 20252.762.782.762.782.780.72%1,380
Sep 26, 20252.762.762.742.762.76-0.72%450
Sep 25, 20252.782.782.782.782.781.46%50
Sep 24, 20252.802.802.742.742.74-2.14%300
Sep 23, 20252.802.802.802.802.800.72%278
Sep 22, 20252.802.802.742.782.78-0.71%1,555
Sep 19, 20252.842.862.802.802.80-2,339
Sep 18, 20252.882.882.802.802.80-1.41%768
Sep 17, 20252.842.842.842.842.841.43%80
Sep 15, 20252.822.822.802.802.80-0.71%374
Sep 11, 20252.802.822.802.822.821.44%55
Sep 10, 20252.842.842.782.782.78-365
Sep 9, 20252.862.862.782.782.78-2.80%920
Sep 8, 20252.882.882.862.862.862.88%346
Sep 5, 20252.902.922.782.782.78-2.80%1,325
Sep 4, 20252.962.962.862.862.86-3.38%12,642
Sep 3, 20252.943.002.862.962.960.68%7,630
Sep 2, 20252.922.942.922.942.94-0.68%596
Sep 1, 20252.962.962.942.962.960.68%26
Aug 29, 20252.942.942.942.942.94-223
Aug 28, 20252.942.942.942.942.94-17
Aug 27, 20252.942.942.942.942.94-0.68%170
Aug 26, 20252.962.962.962.962.96-4
Aug 25, 20252.962.962.942.962.96-313
Aug 22, 20252.942.962.922.962.96-10,482
Aug 21, 20252.962.962.962.962.96-1
Aug 20, 20252.942.962.942.962.961.37%97
Aug 19, 20252.982.982.922.922.92-2.01%150
Aug 18, 20252.962.982.922.982.980.68%305
Aug 14, 20252.962.962.962.962.96-53
Aug 13, 20252.962.962.962.962.96-143
Aug 12, 20252.962.962.962.962.96-12
Aug 11, 20252.922.962.922.962.96-268
Aug 8, 20252.942.962.942.962.960.68%470
Aug 7, 20252.922.942.922.942.94-0.68%80
Aug 6, 20252.942.962.922.962.960.68%1,104
Aug 5, 20252.942.942.942.942.94-0.68%209
Aug 4, 20252.922.962.922.962.960.68%1,088
Aug 1, 20252.942.942.942.942.94-45
Jul 31, 20252.922.962.922.942.940.68%339
Jul 29, 20252.922.922.922.922.92-15
Jul 28, 20252.962.962.922.922.92-2.01%126
Jul 25, 20252.963.062.902.982.980.68%1,420
Jul 24, 20252.962.962.962.962.96-15
Jul 23, 20252.922.962.922.962.96-0.67%38
Jul 22, 20252.982.982.982.982.981.36%25
Jul 21, 20252.982.982.942.942.94-1.34%26
Jul 18, 20252.982.982.982.982.98-1,183
Jul 17, 20252.983.002.982.982.98-7,386
Jul 16, 20252.983.062.982.982.982.05%251
Jul 15, 20252.982.982.922.922.92-2.01%305
Jul 14, 20252.982.982.982.982.980.68%11
Jul 11, 20252.962.962.942.962.96-61