Skip to main content
AB Zemaitijos pienas (VSE:ZMP1L)
Lithuania flag Lithuania · Delayed Price · Currency is EUR
2.620
-0.060 (-2.24%)
At close: Apr 28, 2026

AB Zemaitijos pienas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.682.682.622.622.62-2.24%110
Apr 27, 20262.662.682.622.682.68-0.74%405
Apr 24, 20262.582.702.582.702.703.85%3,544
Apr 23, 20262.562.602.542.602.600.78%3,498
Apr 22, 20262.562.582.562.582.580.78%258
Apr 21, 20262.562.602.562.562.56-1.54%1,459
Apr 20, 20262.602.602.562.602.60-215
Apr 17, 20262.562.602.562.602.601.56%201
Apr 16, 20262.582.582.562.562.56-0.78%1,691
Apr 15, 20262.582.582.582.582.58-573
Apr 14, 20262.562.582.562.582.580.78%1,473
Apr 13, 20262.562.562.562.562.560.79%1,201
Apr 10, 20262.542.622.542.542.54-2,065
Apr 9, 20262.582.582.542.542.54-0.78%209
Apr 8, 20262.582.582.542.562.56-0.78%806
Apr 7, 20262.522.602.522.582.58-341
Apr 2, 20262.602.622.582.582.58-1.53%135
Apr 1, 20262.622.622.622.622.623.97%503
Mar 31, 20262.502.562.502.522.520.80%8,638
Mar 30, 20262.542.542.482.502.50-1,624
Mar 27, 20262.522.522.502.502.50-0.79%1,511
Mar 26, 20262.562.562.522.522.52-0.79%170
Mar 25, 20262.582.582.542.542.54-0.78%121
Mar 24, 20262.562.562.562.562.561.59%222
Mar 23, 20262.562.602.522.522.52-2.33%1,131
Mar 20, 20262.582.582.582.582.58-2,142
Mar 19, 20262.582.582.582.582.58-1.53%1,836
Mar 18, 20262.622.622.602.622.620.77%1,942
Mar 17, 20262.622.622.602.602.60-0.76%604
Mar 16, 20262.622.622.582.622.62-1.50%3,423
Mar 13, 20262.682.682.622.662.66-1.48%995
Mar 12, 20262.682.702.682.702.700.75%1,051
Mar 9, 20262.682.702.682.682.68-0.74%188
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