Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Vilnius - Delayed Quote EUR

AB Panevezio Statybos Trestas (PTR1L.VS)

Compare
0.5400
-0.0060
(-1.10%)
At close: 3:59:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 6, 20250.54600.54600.54000.54000.54003,756
Mar 5, 20250.53400.55000.53400.54600.54605,722
Mar 4, 20250.57200.57200.54000.54000.540011,665
Mar 3, 20250.57400.58000.57400.58000.58002,938
Feb 28, 20250.57800.57800.57800.57800.5780800
Feb 27, 20250.58400.58400.57400.57400.574011,035
Feb 26, 20250.58000.58400.58000.58200.58201,048
Feb 25, 20250.58200.59000.58000.58800.58804,560
Feb 24, 20250.58800.58800.58800.58800.5880280
Feb 21, 20250.58600.58800.58400.58800.58801,255
Feb 20, 20250.58200.58200.58200.58200.5820414
Feb 19, 20250.58200.58800.58000.58000.58002,312
Feb 18, 20250.57800.58600.57600.58000.580017,984
Feb 17, 20250.57800.57800.57400.57600.57601,505
Feb 14, 20250.57200.57800.57200.57600.57606,718
Feb 13, 20250.57600.57600.57000.57000.57001,890
Feb 12, 20250.57600.57600.57600.57600.5760725
Feb 11, 20250.57200.57600.57200.57600.57602,280
Feb 10, 20250.57200.57600.57200.57200.5720411
Feb 7, 20250.56200.57400.56200.57200.572028,831
Feb 6, 20250.56600.56600.56000.56000.5600503
Feb 5, 20250.56000.56000.56000.56000.5600501
Feb 4, 20250.55800.56200.55400.55600.55601,407
Feb 3, 20250.56400.56600.56200.56200.562067,928
Jan 31, 20250.56400.57000.56400.56600.5660315
Jan 30, 20250.57000.57000.56200.56200.56201,670
Jan 29, 20250.56200.57000.56000.56800.568011,196
Jan 28, 20250.55400.57000.55200.56000.56004,827
Jan 27, 20250.56000.56000.53600.54800.54802,453
Jan 24, 20250.55400.57200.55000.56600.566018,701
Jan 23, 20250.57000.57000.55400.55400.55405,076
Jan 22, 20250.55600.57000.55400.57000.57001,635
Jan 21, 20250.53800.57400.53800.55800.558024,197
Jan 20, 20250.54000.54200.53200.53200.53203,098
Jan 17, 20250.53400.54000.53400.54000.54008,215
Jan 16, 20250.53400.53400.53000.53400.534025,409
Jan 15, 20250.51400.53600.51400.53400.534024,494
Jan 14, 20250.50600.51400.50600.51400.514015,050
Jan 13, 20250.50600.50600.50000.50600.50605,312
Jan 10, 20250.51400.51400.51000.51000.5100511
Jan 9, 20250.50400.51400.50400.51400.51405,988
Jan 8, 20250.50000.50400.50000.50000.50005,000
Jan 7, 20250.50400.50600.50400.50600.506022
Jan 6, 20250.50600.50600.50600.50600.5060601
Jan 3, 20250.50400.50800.50000.50800.50806,626
Jan 2, 20250.49700.50200.49300.50200.50208,711
Dec 30, 20240.49700.49700.49500.49500.49501,897
Dec 27, 20240.49600.49700.49600.49700.4970101
Dec 23, 20240.50200.50200.49600.50000.5000246
Dec 20, 20240.49400.51000.49400.50000.500012,214
Dec 19, 20240.49200.50000.49200.50000.500021,151
Dec 18, 20240.49400.49400.49200.49200.49201,000
Dec 17, 20240.49200.49600.49200.49600.496019,883
Dec 16, 20240.49300.49600.49000.49600.496021,904
Dec 13, 20240.49500.49600.49000.49500.495025,466
Dec 12, 20240.48900.49500.48500.49500.495027,520
Dec 11, 20240.48200.49000.48200.48600.486043,375
Dec 10, 20240.47700.48600.47700.48200.482010,387
Dec 9, 20240.47600.47600.47600.47600.47602,530
Dec 6, 20240.48400.48400.47800.47800.47806,400
Dec 5, 20240.48500.49000.48000.48000.480016,605
Dec 4, 20240.48500.48700.48100.48500.48504,344
Dec 3, 20240.48100.48500.47800.47800.478010,310
Dec 2, 20240.47900.48100.47900.48100.48101,010
Nov 29, 20240.48500.48500.47900.48000.48004,154
Nov 28, 20240.48200.48800.48200.48800.4880102
Nov 27, 20240.48700.48700.48700.48700.487050
Nov 26, 20240.48800.48800.48800.48800.4880-
Nov 25, 20240.48100.48800.48100.48800.48801,218
Nov 22, 20240.48400.48400.47800.47800.4780700
Nov 21, 20240.49400.49400.49400.49400.49407
Nov 20, 20240.48900.49400.48900.49200.49205,610
Nov 19, 20240.48600.48900.48600.48600.48601,304
Nov 18, 20240.48600.48600.48600.48600.48603
Nov 15, 20240.49300.49300.48100.48500.485015
Nov 14, 20240.48000.49500.48000.48000.480027,265
Nov 13, 20240.48500.48500.47600.47800.47802,431
Nov 12, 20240.48200.48700.47600.48000.48001,438
Nov 11, 20240.48600.48600.48100.48200.48204,651
Nov 8, 20240.49100.49400.48500.48500.48503,280
Nov 7, 20240.49000.49000.48800.48800.4880300
Nov 6, 20240.49000.49100.48100.48100.481010,899
Nov 5, 20240.49500.49500.48800.48800.4880271
Nov 4, 20240.49000.49500.49000.49500.49502,334
Oct 31, 20240.49500.50000.49000.49000.490014,844
Oct 30, 20240.49000.49700.49000.49700.49701,994
Oct 29, 20240.49000.49500.49000.49500.49501,002
Oct 28, 20240.48500.49600.48500.49300.493012,386
Oct 25, 20240.48500.48500.48500.48500.48506
Oct 24, 20240.48500.48800.48500.48500.4850210
Oct 23, 20240.48900.48900.48500.48500.48502,624
Oct 22, 20240.48900.48900.48900.48900.48902,010
Oct 21, 20240.48600.48600.48600.48600.48601,282
Oct 18, 20240.49100.49100.48000.49100.49109,247
Oct 17, 20240.48900.49000.48900.49000.49002,000
Oct 16, 20240.48900.49000.48200.49000.49003,009
Oct 15, 20240.48200.49000.48200.48900.48901,425
Oct 14, 20240.48500.49000.48500.48900.48903,079
Oct 11, 20240.48000.48000.48000.48000.4800-
Oct 10, 20240.49000.49000.47600.48000.48006,235
Oct 9, 20240.48900.49000.48900.49000.49006,010
Oct 8, 20240.48500.48900.48500.48900.489034
Oct 7, 20240.48500.48900.48500.48500.48506,017
Oct 4, 20240.48500.49000.48400.48400.48406,560
Oct 3, 20240.48100.48100.48100.48100.4810-
Oct 2, 20240.48400.48400.48100.48100.48101,750
Oct 1, 20240.48800.48900.48300.48900.48902,698
Sep 30, 20240.49000.49000.48600.48600.486060
Sep 27, 20240.47900.49200.47900.48600.48605,195
Sep 26, 20240.48000.49300.48000.49300.493010,200
Sep 25, 20240.48100.49300.47000.48000.480014,450
Sep 24, 20240.47800.48800.47200.47200.47203,062
Sep 23, 20240.47500.47800.47500.47800.47801,122
Sep 20, 20240.47500.48000.47200.47500.47504,411
Sep 19, 20240.48300.48800.47500.47600.47604,976
Sep 18, 20240.47200.48400.47200.48400.48404,007
Sep 17, 20240.47800.48900.46500.47200.47203,352
Sep 16, 20240.45500.49000.45000.49000.490011,405
Sep 13, 20240.46100.46100.46000.46100.4610456
Sep 12, 20240.45500.45500.45300.45300.45305,200
Sep 11, 20240.46000.46000.45500.46000.46002,472
Sep 10, 20240.46000.46000.45300.45300.45302,906
Sep 9, 20240.46500.46600.46000.46000.4600846
Sep 6, 20240.47900.47900.45100.46000.46008,568
Sep 5, 20240.48500.48500.47000.47000.47003,818
Sep 4, 20240.48000.48000.48000.48000.4800100
Sep 3, 20240.48400.48900.47300.48900.48907,346
Sep 2, 20240.49800.49800.48000.49000.490010,528
Aug 30, 20240.52600.53000.52600.53000.53002,210
Aug 29, 20240.52600.52800.52600.52800.52801,165
Aug 28, 20240.53000.53000.52600.52600.526085
Aug 27, 20240.52800.52800.52600.52600.52601,021
Aug 26, 20240.53000.53000.52800.52800.52803,384
Aug 23, 20240.52400.53600.52400.53000.53004,816
Aug 22, 20240.52800.52800.51600.52200.52207,025
Aug 21, 20240.52600.53600.52600.53000.53002,252
Aug 20, 20240.52600.52600.52400.52600.526099
Aug 19, 20240.52000.53000.52000.52600.52603,535
Aug 16, 20240.51600.52200.51400.51600.51607,298
Aug 14, 20240.51000.51600.51000.51600.51601,451
Aug 13, 20240.51400.51400.51400.51400.514050
Aug 12, 20240.51200.51600.51200.51400.51402,505
Aug 9, 20240.50800.51200.50800.51200.51201,850
Aug 8, 20240.50000.50200.50000.50200.502056
Aug 7, 20240.50600.50600.49800.49800.49802,515
Aug 6, 20240.49400.50600.49400.50600.50601,703
Aug 5, 20240.51400.51400.50000.50600.50605,089
Aug 2, 20240.51400.52000.51400.52000.52001,660
Aug 1, 20240.52200.52200.52200.52200.5220-
Jul 31, 20240.51600.52200.51600.52200.52203,621
Jul 30, 20240.51600.51600.51600.51600.516020
Jul 29, 20240.51600.51600.51600.51600.51601,089
Jul 26, 20240.51600.51600.51600.51600.5160-
Jul 25, 20240.51600.51600.51600.51600.516038
Jul 24, 20240.51600.51800.51600.51800.518014
Jul 23, 20240.51400.51400.51400.51400.51401,892
Jul 22, 20240.51800.51800.51400.51400.5140112
Jul 19, 20240.51600.51600.51600.51600.516010
Jul 18, 20240.51800.52000.51800.52000.5200100
Jul 17, 20240.51600.51800.51400.51400.514019
Jul 16, 20240.51600.51600.51600.51600.51609
Jul 15, 20240.51600.51800.51600.51800.51801,286
Jul 12, 20240.51600.52200.51600.51800.51803,340
Jul 11, 20240.51800.51800.51400.51400.514032
Jul 10, 20240.50600.51800.50600.51800.51804,596
Jul 9, 20240.50600.51000.50200.51000.51003,150
Jul 8, 20240.50600.50800.50400.50800.50801,016
Jul 5, 20240.50600.50600.50600.50600.506050
Jul 4, 20240.50600.50600.50600.50600.5060503
Jul 3, 20240.50400.50400.50400.50400.5040323
Jul 2, 20240.50600.50600.50200.50400.50403,029
Jul 1, 20240.50800.50800.50200.50600.50603,883
Jun 28, 20240.50800.51200.50800.50800.50801,079
Jun 27, 20240.51400.51400.50800.50800.5080706
Jun 26, 20240.51400.51400.51400.51400.51403
Jun 25, 20240.51400.51400.50600.50600.50601,850
Jun 21, 20240.51200.52200.51200.51200.51202,032
Jun 20, 20240.51600.52200.51600.52200.5220202
Jun 19, 20240.51600.52200.51600.52200.52201,750
Jun 18, 20240.51800.52200.51200.52200.52201,176
Jun 17, 20240.51600.52000.51400.51800.5180213
Jun 14, 20240.51400.51400.51200.51200.5120500
Jun 13, 20240.52200.52200.52000.52000.520012
Jun 12, 20240.52600.52600.51400.51600.51602,525
Jun 11, 20240.52600.52800.51400.52600.52602,178
Jun 10, 20240.51400.52400.51400.52400.5240109
Jun 7, 20240.52600.52600.52600.52600.52602
Jun 6, 20240.52000.52600.51400.52000.520014,918
Jun 5, 20240.53000.53000.53000.53000.53005
Jun 4, 20240.53000.53000.52400.52800.52802,859
Jun 3, 20240.53200.53200.53000.53200.53205,870
May 31, 20240.53600.53600.53000.53200.5320200
May 30, 20240.52600.54800.52600.53600.536010,712
May 29, 20240.51000.52400.50800.52200.522010,258
May 28, 20240.51000.51600.50400.51600.51609,508
May 27, 20240.51000.51000.51000.51000.5100-
May 24, 20240.49700.51000.49700.51000.510013,425
May 23, 20240.50000.50200.49700.50000.50002,199
May 22, 20240.50000.50200.49800.50200.50202,836
May 21, 20240.50000.50200.49600.49700.49708,204
May 20, 20240.50000.50600.50000.50400.50402,576
May 17, 20240.50400.50400.50400.50400.5040-
May 16, 20240.50200.50600.50200.50400.50401,621
May 15, 20240.50000.50200.50000.50200.50201,020
May 14, 20240.49800.50000.49800.50000.50001,119
May 13, 20240.50400.50400.49800.50000.50003,073
May 10, 20240.50400.50800.50400.50400.5040996
May 8, 20240.50400.51000.50200.50400.5040914
May 7, 20240.50400.50800.50000.50800.50802,534
May 6, 20240.50400.50600.50400.50400.50401,368
May 3, 20240.50400.50400.50000.50000.50005,822
May 2, 20240.50600.50600.50200.50400.50404,694
Apr 30, 20240.50800.51200.50200.51000.51004,613
Apr 29, 20240.51400.51600.50600.50800.50805,054
Apr 26, 20240.51600.51600.51200.51400.5140502
Apr 25, 20240.52000.52400.51400.51400.514012,522
Apr 24, 20240.50000.51600.49200.51600.516036,237
Apr 23, 20240.49000.50600.49000.49900.499022,407
Apr 22, 20240.48400.48400.47600.47600.4760523
Apr 19, 20240.48400.48400.47400.48400.484024
Apr 18, 20240.47600.48400.47600.48400.484023
Apr 17, 20240.48400.48400.48400.48400.484057
Apr 16, 20240.49500.49500.47600.48400.48403,831
Apr 15, 20240.49500.49500.48400.48400.484071
Apr 12, 20240.49900.50000.48500.49600.49605,333
Apr 11, 20240.49500.50000.49000.50000.50003,008
Apr 10, 20240.49900.49900.48400.49500.49501,199
Apr 9, 20240.49500.50000.48600.49900.49904,961
Apr 8, 20240.49500.49600.49500.49500.4950582
Apr 5, 20240.49600.49600.49400.49600.4960673
Apr 4, 20240.48000.49400.47600.49400.49407,179
Apr 3, 20240.48000.48000.48000.48000.4800511
Apr 2, 20240.48000.48000.48000.48000.48002,240
Mar 28, 20240.49000.49200.49000.49200.492025
Mar 27, 20240.49600.49800.48000.49400.49407,773
Mar 26, 20240.49000.49000.49000.49000.4900-
Mar 25, 20240.49200.49200.49000.49000.49002,683
Mar 22, 20240.49800.50000.49000.49800.49802,915
Mar 21, 20240.49800.50000.49800.49800.4980141
Mar 20, 20240.50500.50500.50000.50000.50006,542
Mar 19, 20240.51000.51000.51000.51000.510025
Mar 18, 20240.51500.51500.51500.51500.515010
Mar 15, 20240.51500.51500.51500.51500.5150100
Mar 14, 20240.50500.51500.50500.50500.50501,432
Mar 13, 20240.51000.51000.51000.51000.5100-
Mar 12, 20240.50500.51000.50500.51000.5100355
Mar 8, 20240.51500.51500.51500.51500.515024
Mar 7, 20240.51500.51500.51500.51500.51509
Mar 6, 20240.51500.51500.51500.51500.51505