AS Amber Latvijas balzams (RSE:BAL1R)
Latvia · Delayed Price · Currency is EUR 7.75
-0.10 (-1.27%)
At close: Aug 1, 2025
AS Amber Latvijas balzams Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.80 | 7.85 | 7.70 | 7.75 | 7.75 | -1.27% | 1,571 |
| Jul 31, 2025 | 7.85 | 7.85 | 7.80 | 7.85 | 7.85 | 0.64% | 245 |
| Jul 30, 2025 | 7.80 | 7.85 | 7.80 | 7.80 | 7.80 | - | 599 |
| Jul 29, 2025 | 7.80 | 7.90 | 7.80 | 7.80 | 7.80 | -0.64% | 77 |
| Jul 28, 2025 | 7.85 | 7.85 | 7.70 | 7.85 | 7.85 | 0.64% | 1,054 |
| Jul 25, 2025 | 7.80 | 7.85 | 7.70 | 7.80 | 7.80 | -1.27% | 929 |
| Jul 24, 2025 | 7.85 | 7.90 | 7.80 | 7.90 | 7.90 | 0.64% | 505 |
| Jul 23, 2025 | 7.90 | 7.90 | 7.70 | 7.85 | 7.85 | -0.63% | 1,886 |
| Jul 22, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 38 |
| Jul 21, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | - | 14 |
| Jul 18, 2025 | 7.95 | 7.95 | 7.85 | 7.90 | 7.90 | -0.63% | 302 |
| Jul 17, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | 18 |
| Jul 16, 2025 | 7.85 | 7.90 | 7.80 | 7.90 | 7.90 | 0.64% | 622 |
| Jul 15, 2025 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | 0.64% | 142 |
| Jul 14, 2025 | 7.90 | 7.95 | 7.80 | 7.80 | 7.80 | -1.27% | 444 |
| Jul 11, 2025 | 7.90 | 7.90 | 7.75 | 7.90 | 7.90 | - | 384 |
| Jul 10, 2025 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | -0.63% | 5 |
| Jul 9, 2025 | 7.95 | 7.95 | 7.90 | 7.95 | 7.95 | - | 60 |
| Jul 8, 2025 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -0.62% | 34 |
| Jul 7, 2025 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 0.63% | 390 |
| Jul 4, 2025 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 1.27% | 56 |
| Jul 3, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | 36 |
| Jul 2, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | 31 |
| Jul 1, 2025 | 7.95 | 7.95 | 7.75 | 7.95 | 7.95 | - | 205 |
| Jun 30, 2025 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 0.63% | 313 |
| Jun 27, 2025 | 7.90 | 7.90 | 7.85 | 7.90 | 7.90 | 0.64% | 104 |
| Jun 26, 2025 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | 1.29% | 316 |
| Jun 25, 2025 | 7.90 | 7.90 | 7.75 | 7.75 | 7.75 | -1.27% | 330 |
| Jun 20, 2025 | 7.85 | 7.90 | 7.80 | 7.85 | 7.85 | -0.63% | 108 |
| Jun 19, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 13 |
| Jun 18, 2025 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 1.28% | 21 |
| Jun 17, 2025 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -1.89% | 116 |
| Jun 16, 2025 | 7.90 | 7.95 | 7.85 | 7.95 | 7.95 | 0.63% | 1,222 |
| Jun 13, 2025 | 7.90 | 7.95 | 7.80 | 7.90 | 7.90 | -0.63% | 297 |
| Jun 12, 2025 | 7.95 | 7.95 | 7.90 | 7.95 | 7.95 | - | 8 |
| Jun 11, 2025 | 7.95 | 7.95 | 7.85 | 7.95 | 7.95 | 1.27% | 48 |
| Jun 10, 2025 | 7.90 | 7.95 | 7.85 | 7.85 | 7.85 | -0.63% | 138 |
| Jun 9, 2025 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | -1.25% | 44 |
| Jun 6, 2025 | 7.95 | 8.00 | 7.90 | 8.00 | 8.00 | 1.91% | 507 |
| Jun 5, 2025 | 7.75 | 7.95 | 7.75 | 7.85 | 7.85 | 1.95% | 19 |
| Jun 4, 2025 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | -3.75% | 257 |
| Jun 3, 2025 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 0.63% | 47 |
| Jun 2, 2025 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | - | 290 |
| May 30, 2025 | 8.00 | 8.00 | 7.85 | 7.95 | 7.95 | -0.62% | 263 |
| May 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 159 |
| May 26, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 23 |
| May 23, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | 21 |
| May 22, 2025 | 7.95 | 8.05 | 7.95 | 7.95 | 7.95 | - | 4,504 |
| May 21, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 523 |
| May 20, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 15 |