AS Virsi-A (RSE:VIRSI)
Latvia
· Delayed Price · Currency is EUR 3.790
+0.030 (0.80%)
At close: Dec 5, 2025
AS Virsi-A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.78 | 3.79 | 3.76 | 3.79 | 3.79 | 0.80% | 1,190 |
| Dec 4, 2025 | 3.77 | 3.78 | 3.76 | 3.76 | 3.76 | -0.27% | 1,083 |
| Dec 3, 2025 | 3.77 | 3.77 | 3.76 | 3.77 | 3.77 | - | 184 |
| Dec 2, 2025 | 3.76 | 3.77 | 3.76 | 3.77 | 3.77 | 0.27% | 2,710 |
| Dec 1, 2025 | 3.75 | 3.76 | 3.75 | 3.76 | 3.76 | - | 666 |
| Nov 28, 2025 | 3.75 | 3.76 | 3.75 | 3.76 | 3.76 | 0.27% | 682 |
| Nov 27, 2025 | 3.76 | 3.76 | 3.75 | 3.75 | 3.75 | -0.27% | 2,422 |
| Nov 26, 2025 | 3.75 | 3.76 | 3.75 | 3.76 | 3.76 | 0.27% | 558 |
| Nov 25, 2025 | 3.76 | 3.76 | 3.75 | 3.75 | 3.75 | -0.27% | 640 |
| Nov 24, 2025 | 3.75 | 3.76 | 3.75 | 3.76 | 3.76 | - | 1,040 |
| Nov 21, 2025 | 3.76 | 3.76 | 3.75 | 3.76 | 3.76 | - | 1,304 |
| Nov 20, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 275 |
| Nov 19, 2025 | 3.76 | 3.76 | 3.75 | 3.76 | 3.76 | - | 1,112 |
| Nov 14, 2025 | 3.76 | 3.76 | 3.75 | 3.76 | 3.76 | - | 319 |
| Nov 13, 2025 | 3.76 | 3.76 | 3.75 | 3.76 | 3.76 | - | 781 |
| Nov 12, 2025 | 3.75 | 3.76 | 3.75 | 3.76 | 3.76 | 0.27% | 1,162 |
| Nov 11, 2025 | 3.76 | 3.77 | 3.75 | 3.75 | 3.75 | -0.27% | 936 |
| Nov 10, 2025 | 3.76 | 3.76 | 3.75 | 3.76 | 3.76 | 0.27% | 5,040 |
| Nov 7, 2025 | 3.76 | 3.76 | 3.75 | 3.75 | 3.75 | 0.27% | 1,660 |
| Nov 6, 2025 | 3.75 | 3.76 | 3.74 | 3.74 | 3.74 | -0.53% | 571 |
| Nov 5, 2025 | 3.76 | 3.76 | 3.75 | 3.76 | 3.76 | - | 2,852 |
| Nov 4, 2025 | 3.77 | 3.78 | 3.75 | 3.76 | 3.76 | 0.27% | 640 |
| Nov 3, 2025 | 3.78 | 3.80 | 3.75 | 3.75 | 3.75 | -1.32% | 1,396 |
| Oct 31, 2025 | 3.80 | 3.80 | 3.79 | 3.80 | 3.80 | - | 456 |
| Oct 30, 2025 | 3.80 | 3.80 | 3.79 | 3.80 | 3.80 | -0.52% | 962 |
| Oct 29, 2025 | 3.81 | 3.82 | 3.80 | 3.82 | 3.82 | 0.26% | 376 |
| Oct 28, 2025 | 3.81 | 3.82 | 3.80 | 3.81 | 3.81 | -0.26% | 288 |
| Oct 27, 2025 | 3.82 | 3.85 | 3.82 | 3.82 | 3.82 | 0.53% | 200 |
| Oct 24, 2025 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -0.52% | 680 |
| Oct 23, 2025 | 3.82 | 3.82 | 3.80 | 3.82 | 3.82 | - | 429 |
| Oct 22, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | - | 957 |
| Oct 21, 2025 | 3.81 | 3.82 | 3.80 | 3.82 | 3.82 | - | 587 |
| Oct 20, 2025 | 3.82 | 3.82 | 3.81 | 3.82 | 3.82 | - | 168 |
| Oct 17, 2025 | 3.82 | 3.82 | 3.80 | 3.82 | 3.82 | - | 466 |
| Oct 16, 2025 | 3.82 | 3.82 | 3.79 | 3.82 | 3.82 | - | 1,294 |
| Oct 15, 2025 | 3.81 | 3.82 | 3.80 | 3.82 | 3.82 | 0.26% | 694 |
| Oct 14, 2025 | 3.84 | 3.85 | 3.81 | 3.81 | 3.81 | - | 907 |
| Oct 13, 2025 | 3.80 | 3.85 | 3.80 | 3.81 | 3.81 | 0.26% | 590 |
| Oct 10, 2025 | 3.81 | 3.84 | 3.78 | 3.80 | 3.80 | -0.26% | 842 |
| Oct 9, 2025 | 3.80 | 3.81 | 3.80 | 3.81 | 3.81 | - | 3,032 |
| Oct 8, 2025 | 3.80 | 3.81 | 3.80 | 3.81 | 3.81 | - | 903 |
| Oct 7, 2025 | 3.80 | 3.81 | 3.77 | 3.81 | 3.81 | 0.26% | 791 |
| Oct 6, 2025 | 3.78 | 3.82 | 3.78 | 3.80 | 3.80 | -0.26% | 632 |
| Oct 3, 2025 | 3.85 | 3.85 | 3.78 | 3.81 | 3.81 | -1.55% | 1,008 |
| Oct 2, 2025 | 3.86 | 3.87 | 3.84 | 3.87 | 3.87 | 0.26% | 655 |
| Oct 1, 2025 | 3.86 | 3.86 | 3.78 | 3.86 | 3.86 | - | 570 |
| Sep 30, 2025 | 3.82 | 3.86 | 3.80 | 3.86 | 3.86 | -0.26% | 2,932 |
| Sep 29, 2025 | 3.90 | 3.90 | 3.86 | 3.87 | 3.87 | 0.52% | 352 |
| Sep 26, 2025 | 3.86 | 3.91 | 3.80 | 3.85 | 3.85 | - | 623 |
| Sep 25, 2025 | 3.86 | 3.91 | 3.85 | 3.85 | 3.85 | - | 1,015 |