Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Vilnius - Delayed Quote EUR

AB Zemaitijos pienas (ZMP1L.VS)

Compare
2.8200
-0.1200
(-4.08%)
At close: April 17 at 3:13:23 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252.94002.94002.82002.82002.8200153
Apr 16, 20252.94002.94002.94002.94002.9400-
Apr 15, 20252.94002.94002.82002.94002.9400292
Apr 14, 20252.84002.96002.80002.96002.9600757
Apr 11, 20252.80002.88002.80002.82002.8200289
Apr 10, 20252.90002.90002.74002.80002.8000664
Apr 9, 20252.74002.78002.68002.74002.74003,261
Apr 8, 20252.78002.82002.70002.78002.78002,992
Apr 7, 20252.88002.88002.66002.74002.74007,347
Apr 4, 20253.04003.04002.94002.94002.9400495
Apr 3, 20253.06003.06003.02003.02003.02001,949
Apr 2, 20253.14003.14003.00003.10003.10001,671
Apr 1, 20253.16003.24003.16003.16003.16001,618
Mar 31, 20253.20003.20003.20003.20003.2000-
Mar 28, 20253.20003.24003.20003.20003.2000453
Mar 27, 20253.20003.24003.20003.24003.2400261
Mar 26, 20253.22003.22003.16003.18003.18002,626
Mar 25, 20253.18003.34003.16003.34003.340011,813
Mar 24, 20253.14003.24003.06003.24003.24003,781
Mar 21, 20253.26003.32003.16003.16003.1600937
Mar 20, 20253.12003.34003.12003.26003.26009,778
Mar 19, 20253.08003.10003.04003.10003.10001,739
Mar 18, 20253.04003.04003.00003.00003.00001,134
Mar 17, 20253.08003.08003.08003.08003.0800-
Mar 14, 20253.08003.08003.08003.08003.080013
Mar 13, 20253.10003.10003.10003.10003.1000-
Mar 12, 20253.10003.10003.10003.10003.10001
Mar 10, 20253.10003.10003.02003.10003.10001,184
Mar 7, 20253.08003.08003.08003.08003.0800-
Mar 6, 20253.14003.16003.08003.08003.0800102
Mar 5, 20253.08003.10003.04003.04003.0400865
Mar 4, 20253.20003.20002.64003.10003.10001,140
Mar 3, 20253.26003.26003.20003.20003.2000491
Feb 28, 20253.26003.28003.26003.28003.2800996
Feb 27, 20253.26003.28003.22003.22003.2200873
Feb 26, 20253.26003.26003.24003.24003.2400660
Feb 25, 20253.30003.34002.96003.34003.34002,187
Feb 24, 20253.36003.36003.30003.30003.30001,611
Feb 21, 20253.36003.48003.30003.44003.44003,833
Feb 20, 20253.26003.40003.22003.40003.40002,780
Feb 19, 20253.10003.68003.10003.30003.300016,698
Feb 18, 20253.08003.30003.08003.10003.100017,288
Feb 17, 20253.12003.22003.08003.08003.080010,840
Feb 14, 20253.18003.28003.00003.00003.00002,843
Feb 13, 20253.02003.10002.94002.94002.9400619
Feb 12, 20253.08003.08003.02003.02003.0200384
Feb 11, 20253.28003.28003.06003.08003.08009,608
Feb 10, 20252.64003.20002.64003.10003.100026,812
Feb 7, 20252.44002.64002.44002.64002.64005,724
Feb 6, 20252.44002.46002.42002.42002.4200780
Feb 5, 20252.44002.44002.44002.44002.44001,315
Feb 4, 20252.42002.44002.42002.44002.4400102
Feb 3, 20252.44002.44002.42002.44002.44001,646
Jan 31, 20252.42002.46002.42002.46002.4600960
Jan 30, 20252.40002.46002.40002.46002.4600232
Jan 29, 20252.44002.48002.44002.46002.4600154
Jan 28, 20252.44002.44002.44002.44002.4400-
Jan 27, 20252.48002.48002.44002.44002.4400527
Jan 24, 20252.40002.50002.40002.48002.48002,109
Jan 23, 20252.36002.40002.36002.40002.4000239
Jan 22, 20252.32002.34002.32002.34002.34002,998
Jan 21, 20252.30002.30002.30002.30002.3000626
Jan 20, 20252.30002.32002.30002.30002.30001,052
Jan 17, 20252.28002.32002.24002.30002.30002,814
Jan 16, 20252.26002.28002.24002.28002.28002,003
Jan 15, 20252.28002.28002.24002.24002.24004
Jan 14, 20252.26002.26002.22002.26002.26001,161
Jan 13, 20252.26002.26002.24002.24002.2400544
Jan 10, 20252.26002.26002.24002.26002.2600177
Jan 9, 20252.26002.26002.22002.26002.2600648
Jan 8, 20252.28002.28002.26002.26002.260081
Jan 7, 20252.26002.26002.26002.26002.260059
Jan 6, 20252.24002.24002.24002.24002.2400945
Jan 3, 20252.26002.26002.24002.24002.24002,082
Jan 2, 20252.26002.26002.26002.26002.2600610
Dec 30, 20242.26002.26002.26002.26002.26005
Dec 27, 20242.30002.30002.22002.26002.26001,657
Dec 23, 20242.32002.32002.30002.30002.30004
Dec 20, 20242.32002.32002.32002.32002.32005
Dec 19, 20242.28002.28002.28002.28002.2800260
Dec 18, 20242.26002.26002.26002.26002.2600349
Dec 17, 20242.28002.28002.22002.26002.2600254
Dec 16, 20242.30002.30002.30002.30002.3000-
Dec 13, 20242.34002.34002.30002.30002.3000610
Dec 12, 20242.34002.34002.34002.34002.34007
Dec 11, 20242.36002.36002.30002.30002.3000737
Dec 10, 20242.32002.32002.32002.32002.32001,490
Dec 9, 20242.36002.36002.30002.36002.360010
Dec 6, 20242.38002.38002.24002.24002.24001,806
Dec 5, 20242.32002.38002.30002.38002.38002,130
Dec 4, 20242.32002.36002.32002.36002.36003,104
Dec 3, 20242.32002.34002.26002.32002.32004,081
Dec 2, 20242.32002.32002.32002.32002.3200342
Nov 29, 20242.26002.30002.24002.30002.3000434
Nov 28, 20242.30002.30002.30002.30002.300014
Nov 27, 20242.30002.32002.30002.32002.320053
Nov 26, 20242.30002.36002.30002.34002.3400214
Nov 25, 20242.22002.36002.22002.36002.36002,416
Nov 22, 20242.32002.32002.22002.22002.2200790
Nov 21, 20242.32002.32002.32002.32002.3200-
Nov 20, 20242.34002.34002.32002.32002.3200300
Nov 19, 20242.36002.38002.30002.34002.3400360
Nov 18, 20242.32002.32002.30002.30002.3000901
Nov 15, 20242.34002.38002.32002.38002.3800491
Nov 14, 20242.36002.38002.34002.34002.34001,091
Nov 13, 20242.36002.38002.36002.38002.3800355
Nov 12, 20242.36002.38002.36002.36002.36002,619
Nov 11, 20242.40002.40002.36002.36002.36001,367
Nov 8, 20242.40002.40002.38002.40002.40002,006
Nov 7, 20242.40002.40002.38002.40002.40003,723
Nov 6, 20242.48002.48002.30002.40002.40002,754
Nov 5, 20242.48002.48002.44002.44002.44003,003
Nov 4, 20242.50002.50002.44002.48002.48003,672
Oct 31, 20242.50002.50002.46002.46002.46002,091
Oct 30, 20242.50002.50002.50002.50002.50001,626
Oct 29, 20242.48002.52002.46002.50002.50003,244
Oct 28, 20242.44002.48002.44002.46002.46003,531
Oct 25, 20242.46002.46002.46002.46002.46001,640
Oct 24, 20242.48002.50002.46002.46002.4600766
Oct 23, 20242.44002.48002.42002.46002.46001,115
Oct 22, 20242.32002.40002.32002.40002.40003,533
Oct 21, 20242.28002.32002.26002.30002.300010,799
Oct 18, 20242.28002.28002.28002.28002.28001,632
Oct 17, 20242.26002.26002.26002.26002.26001,900
Oct 16, 20242.26002.28002.26002.26002.26007,260
Oct 15, 20242.26002.26002.24002.24002.2400694
Oct 14, 20242.24002.26002.22002.24002.240010,349
Oct 11, 20242.18002.22002.18002.22002.22008,610
Oct 10, 20242.18002.22002.18002.22002.22003,154
Oct 9, 20242.22002.22002.22002.22002.2200756
Oct 8, 20242.24002.24002.18002.18002.1800105
Oct 7, 20242.18002.22002.18002.22002.2200201
Oct 4, 20242.18002.18002.18002.18002.1800217
Oct 3, 20242.22002.24002.20002.24002.24001,857
Oct 2, 20242.20002.22002.12002.12002.1200873
Oct 1, 20242.16002.16002.16002.16002.1600100
Sep 30, 20242.16002.16002.16002.16002.1600143
Sep 27, 20242.14002.20002.14002.16002.160056
Sep 26, 20242.20002.20002.06002.18002.180034
Sep 25, 20242.10002.22002.10002.20002.20001,753
Sep 24, 20242.20002.20002.20002.20002.2000200
Sep 23, 20242.16002.28002.16002.22002.2200321
Sep 20, 20242.14002.14002.14002.14002.1400-
Sep 19, 20242.12002.16002.12002.14002.14002,055
Sep 18, 20242.20002.20002.10002.14002.1400251
Sep 17, 20242.12002.24002.12002.22002.22001,919
Sep 16, 20242.04002.16002.02002.08002.08001,069
Sep 13, 20242.00002.06002.00002.04002.0400257
Sep 12, 20241.95002.08001.95001.96001.96002,206
Sep 11, 20241.92001.93001.92001.93001.9300510
Sep 10, 20241.92001.92001.92001.92001.920050
Sep 9, 20241.86001.93001.86001.93001.9300486
Sep 6, 20241.89001.89001.89001.89001.89001
Sep 5, 20241.86001.90001.86001.90001.90001,153
Sep 4, 20241.85001.86001.83001.83001.8300419
Sep 3, 20241.85001.85001.85001.85001.8500-
Sep 2, 20241.85001.85001.81001.85001.850016
Aug 30, 20241.84001.84001.84001.84001.84005
Aug 29, 20241.84001.84001.84001.84001.8400-
Aug 28, 20241.84001.84001.80001.84001.84001,407
Aug 27, 20241.84001.84001.79001.79001.7900281
Aug 26, 20241.85001.85001.79001.84001.84001,621
Aug 23, 20241.85001.85001.82001.82001.820011
Aug 22, 20241.86001.86001.82001.86001.86001,515
Aug 21, 20241.85001.85001.81001.81001.81001,428
Aug 20, 20241.83001.84001.83001.84001.84003,610
Aug 19, 20241.82001.83001.80001.83001.83001,124
Aug 16, 20241.81001.81001.81001.81001.810057
Aug 14, 20241.81001.81001.80001.81001.8100341
Aug 13, 20241.81001.81001.81001.81001.8100355
Aug 12, 20241.81001.81001.81001.81001.8100202
Aug 9, 20241.81001.81001.81001.81001.8100106
Aug 8, 20241.82001.82001.82001.82001.82007
Aug 7, 20241.80001.83001.75001.82001.82001,724
Aug 6, 20241.80001.80001.80001.80001.8000803
Aug 5, 20241.80001.80001.80001.80001.80005
Aug 2, 20241.84001.84001.82001.82001.8200152
Aug 1, 20241.83001.84001.83001.84001.8400153
Jul 31, 20241.83001.83001.80001.83001.83001,104
Jul 30, 20241.82001.83001.82001.82001.820028
Jul 29, 20241.83001.83001.82001.82001.8200138
Jul 26, 20241.84001.84001.80001.83001.8300232
Jul 25, 20241.84001.84001.84001.84001.84005
Jul 24, 20241.80001.80001.80001.80001.8000456
Jul 23, 20241.80001.84001.80001.84001.8400200
Jul 22, 20241.84001.84001.80001.84001.8400129
Jul 19, 20241.81001.85001.81001.85001.85001,580
Jul 18, 20241.79001.79001.79001.79001.7900100
Jul 17, 20241.81001.81001.79001.81001.8100364
Jul 16, 20241.81001.82001.80001.80001.8000441
Jul 15, 20241.81001.82001.80001.80001.80001,223
Jul 12, 20241.81001.81001.77001.81001.8100660
Jul 11, 20241.76001.81001.76001.81001.8100600
Jul 10, 20241.78001.81001.76001.81001.81002,853
Jul 9, 20241.76001.78001.75001.78001.7800740
Jul 8, 20241.81001.81001.81001.81001.8100-
Jul 5, 20241.80001.81001.80001.81001.8100303
Jul 4, 20241.79001.80001.79001.79001.790018
Jul 3, 20241.80001.80001.76001.76001.7600715
Jul 2, 20241.80001.80001.80001.80001.80005
Jul 1, 20241.80001.80001.80001.80001.800016
Jun 28, 20241.80001.81001.80001.81001.81002,840
Jun 27, 20241.80001.81001.79001.81001.810090
Jun 26, 20241.76001.89001.75001.82001.82007,764
Jun 25, 20241.75001.76001.75001.76001.76002,256
Jun 21, 20241.75001.75001.75001.75001.75001
Jun 20, 20241.73001.73001.73001.73001.7300-
Jun 19, 20241.74001.74001.73001.73001.73002,271
Jun 18, 20241.74001.74001.74001.74001.74001,095
Jun 17, 20241.75001.75001.75001.75001.7500630
Jun 14, 20241.75001.75001.75001.75001.750020
Jun 13, 20241.76001.76001.74001.74001.74001,430
Jun 12, 20241.76001.76001.76001.76001.7600-
Jun 11, 20241.76001.76001.76001.76001.76008
Jun 10, 20241.75001.76001.75001.76001.76002,446
Jun 7, 20241.77001.77001.77001.77001.7700-
Jun 6, 20241.75001.77001.75001.77001.7700814
Jun 5, 20241.75001.75001.75001.75001.750012
Jun 4, 20241.75001.75001.75001.75001.750020
Jun 3, 20241.74001.74001.74001.74001.7400135
May 31, 20241.76001.76001.76001.76001.76002
May 30, 20241.75001.75001.74001.75001.75001,877
May 29, 20241.74001.75001.74001.75001.7500514
May 28, 20241.74001.76001.74001.76001.7600922
May 27, 20241.74001.74001.74001.74001.74002,610
May 24, 20241.74001.75001.74001.75001.7500520
May 23, 20241.72001.75001.72001.74001.74009,579
May 22, 20241.73001.73001.73001.73001.73001,081
May 21, 20241.72001.72001.72001.72001.7200305
May 20, 20241.73001.73001.72001.72001.7200703
May 17, 20241.71001.73001.71001.72001.72004,654
May 16, 20241.70001.70001.70001.70001.700086
May 15, 20241.72001.73001.70001.72001.7200908
May 14, 20241.69001.72001.69001.72001.720087
May 13, 20241.73001.73001.70001.70001.7000110
May 10, 2024 0.05 Dividend
May 10, 20241.74001.74001.70001.70001.7000182
May 8, 20241.74001.74001.74001.74001.6900982
May 7, 20241.74001.74001.73001.73001.6803135
May 6, 20241.74001.74001.73001.73001.68031,270
May 3, 20241.76001.76001.74001.74001.69001,769
May 2, 20241.76001.76001.76001.76001.7094603
Apr 30, 20241.75001.75001.75001.75001.69971,012
Apr 29, 20241.74001.75001.74001.75001.6997755
Apr 26, 20241.74001.74001.74001.74001.690020
Apr 25, 20241.70001.75001.70001.74001.690080
Apr 24, 20241.75001.75001.70001.70001.651139
Apr 23, 20241.75001.75001.74001.74001.690010
Apr 22, 20241.69001.75001.69001.75001.6997645
Apr 19, 20241.71001.78001.71001.77001.71912,416
Apr 18, 20241.75001.75001.75001.75001.6997-
Apr 17, 20241.74001.75001.74001.75001.6997217