Skip to main content
AB Zemaitijos pienas (VSE:ZMP1L)
Lithuania flag Lithuania · Delayed Price · Currency is EUR
2.680
-0.020 (-0.74%)
At close: Mar 9, 2026

AB Zemaitijos pienas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.702.702.702.702.70-40
Mar 5, 20262.702.702.702.702.700.75%140
Mar 4, 20262.682.702.682.682.680.75%1,238
Mar 3, 20262.682.682.662.662.66-0.75%224
Mar 2, 20262.682.682.662.682.68-0.74%931
Feb 27, 20262.702.722.682.702.70-2,989
Feb 26, 20262.682.722.682.702.700.75%566
Feb 24, 20262.682.682.662.682.68-1.47%461
Feb 23, 20262.722.722.722.722.721.49%1
Feb 18, 20262.682.682.682.682.680.75%405
Feb 17, 20262.662.662.662.662.66-0.75%3,581
Feb 13, 20262.722.722.682.682.68-662
Feb 12, 20262.702.722.682.682.68-1.47%427
Feb 11, 20262.722.722.702.722.720.74%138
Feb 10, 20262.742.742.702.702.70-355
Feb 6, 20262.742.742.702.702.70-2.17%151
Feb 5, 20262.702.762.702.762.762.99%668
Feb 4, 20262.702.702.682.682.68-125
Feb 3, 20262.702.702.682.682.68-0.74%47
Feb 2, 20262.682.722.682.702.700.75%990
Jan 30, 20262.662.682.662.682.68-186
Jan 29, 20262.682.682.682.682.68-1,824
Jan 28, 20262.682.682.682.682.680.75%328
Jan 27, 20262.642.682.642.662.66-347
Jan 23, 20262.642.682.642.662.66-434
Jan 22, 20262.662.662.622.662.66-928
Jan 21, 20262.622.662.622.662.661.53%2,413
Jan 20, 20262.642.662.622.622.62-1.50%170
Jan 19, 20262.662.662.662.662.661.53%482
Jan 16, 20262.642.642.622.622.62-0.76%216
Jan 15, 20262.682.682.642.642.64-115
Jan 14, 20262.682.682.642.642.64-1,308
Jan 13, 20262.642.642.642.642.64-3,641
Jan 12, 20262.642.642.622.642.64-163
Jan 9, 20262.642.642.622.642.64-229
Jan 8, 20262.622.642.622.642.64-275
Jan 7, 20262.662.662.642.642.64-0.75%996
Jan 6, 20262.682.702.662.662.66-0.75%1,738
Jan 5, 20262.702.702.682.682.68-945
Jan 2, 20262.682.682.662.682.68-1,214
Dec 30, 20252.682.682.682.682.68-322
Dec 29, 20252.682.682.682.682.68-10
Dec 23, 20252.622.682.622.682.683.08%624
Dec 22, 20252.602.622.582.602.601.56%3,414
Dec 19, 20252.622.622.522.562.56-3.76%2,281
Dec 18, 20252.662.662.662.662.66-5
Dec 17, 20252.662.682.602.662.66-0.75%2,266
Dec 16, 20252.682.682.682.682.68-3
Dec 15, 20252.682.702.662.682.68-150
Dec 12, 20252.722.722.662.682.68-663
Dec 11, 20252.702.742.682.682.68-367
Dec 10, 20252.682.682.682.682.681.52%504
Dec 9, 20252.642.642.642.642.64-1.49%1
Dec 8, 20252.642.682.642.682.68-578
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