AS Amber Latvijas balzams (RSE:BAL1R)
Latvia · Delayed Price · Currency is EUR 1.495
-0.070 (-4.47%)
At close: Jul 24, 2026
AS Amber Latvijas balzams Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.56 | 1.56 | 1.38 | 1.50 | 1.50 | -4.47% | 3,128 |
| Jul 23, 2026 | 1.70 | 1.70 | 1.50 | 1.57 | 1.57 | -11.58% | 3,089 |
| Jul 22, 2026 | 1.74 | 1.80 | 1.59 | 1.77 | 1.77 | -2.75% | 360 |
| Jul 21, 2026 | 1.59 | 1.82 | 1.54 | 1.82 | 1.82 | 13.04% | 925 |
| Jul 20, 2026 | 1.60 | 1.61 | 1.49 | 1.61 | 1.61 | 2.55% | 1,504 |
| Jul 17, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.88% | 252 |
| Jul 16, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 0.31% | 353 |
| Jul 15, 2026 | 1.58 | 1.60 | 1.56 | 1.60 | 1.60 | -1.24% | 199 |
| Jul 14, 2026 | 1.70 | 1.70 | 1.53 | 1.62 | 1.62 | -7.71% | 1,298 |
| Jul 13, 2026 | 1.69 | 1.75 | 1.69 | 1.75 | 1.75 | 3.55% | 115 |
| Jul 10, 2026 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 5.62% | 105 |
| Jul 9, 2026 | 1.60 | 1.61 | 1.53 | 1.60 | 1.60 | - | 523 |
| Jul 8, 2026 | 1.77 | 1.78 | 1.60 | 1.60 | 1.60 | -9.09% | 1,944 |
| Jul 7, 2026 | 1.77 | 1.78 | 1.72 | 1.76 | 1.76 | - | 522 |
| Jul 6, 2026 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | 2.33% | 55 |
| Jul 3, 2026 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | 4.24% | 335 |
| Jul 2, 2026 | 1.70 | 1.72 | 1.65 | 1.65 | 1.65 | -3.79% | 488 |
| Jul 1, 2026 | 1.65 | 1.74 | 1.65 | 1.72 | 1.72 | 3.94% | 212 |
| Jun 30, 2026 | 1.70 | 1.73 | 1.65 | 1.65 | 1.65 | -2.94% | 375 |
| Jun 29, 2026 | 1.78 | 1.79 | 1.70 | 1.70 | 1.70 | -3.95% | 1,029 |
| Jun 26, 2026 | 1.80 | 1.80 | 1.70 | 1.77 | 1.77 | -2.21% | 982 |
| Jun 25, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | -1.90% | 126 |
| Jun 19, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 1.93% | 100 |
| Jun 18, 2026 | 1.91 | 1.91 | 1.76 | 1.81 | 1.81 | -5.24% | 4,029 |
| Jun 17, 2026 | 1.91 | 1.94 | 1.91 | 1.91 | 1.91 | -1.04% | 157 |
| Jun 16, 2026 | 1.94 | 1.94 | 1.92 | 1.93 | 1.93 | -0.77% | 24 |
| Jun 15, 2026 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | 0.26% | 70 |
| Jun 12, 2026 | 1.96 | 1.97 | 1.88 | 1.94 | 1.94 | -2.51% | 1,488 |
| Jun 11, 2026 | 2.01 | 2.02 | 1.99 | 1.99 | 1.99 | -2.45% | 25 |
| Jun 10, 2026 | 1.94 | 2.05 | 1.94 | 2.04 | 2.04 | 6.25% | 94 |
| Jun 9, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 154 |
| Jun 8, 2026 | 2.10 | 2.10 | 1.90 | 1.92 | 1.92 | -9.43% | 1,181 |
| Jun 5, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 0.95% | 65 |
| Jun 4, 2026 | 2.09 | 2.10 | 2.09 | 2.10 | 2.10 | 1.94% | 20 |
| Jun 3, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -5.94% | 118 |
| Jun 2, 2026 | 2.22 | 2.22 | 2.19 | 2.19 | 2.19 | -0.45% | 25 |
| Jun 1, 2026 | 2.27 | 2.34 | 2.03 | 2.20 | 2.20 | 0.46% | 1,051 |
| May 29, 2026 | 2.18 | 2.21 | 2.18 | 2.19 | 2.19 | -0.90% | 53 |
| May 28, 2026 | 2.14 | 2.23 | 2.14 | 2.21 | 2.21 | 2.79% | 375 |
| May 27, 2026 | 2.26 | 2.26 | 2.14 | 2.15 | 2.15 | -5.29% | 716 |
| May 26, 2026 | 1.94 | 2.30 | 1.92 | 2.27 | 2.27 | 17.01% | 1,363 |
| May 25, 2026 | 1.92 | 1.94 | 1.90 | 1.94 | 1.94 | 2.11% | 158 |
| May 22, 2026 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | 0.53% | 163 |
| May 21, 2026 | 1.90 | 1.91 | 1.89 | 1.89 | 1.89 | -0.53% | 61 |
| May 20, 2026 | 1.91 | 1.91 | 1.89 | 1.90 | 1.90 | 1.06% | 111 |
| May 19, 2026 | 1.90 | 1.92 | 1.87 | 1.88 | 1.88 | 1.62% | 295 |
| May 18, 2026 | 1.92 | 1.93 | 1.85 | 1.85 | 1.85 | -6.57% | 1,120 |
| May 15, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.00% | 64 |
| May 13, 2026 | 1.96 | 2.00 | 1.95 | 2.00 | 2.00 | 2.56% | 122 |
| May 12, 2026 | 2.07 | 2.07 | 1.92 | 1.95 | 1.95 | -5.34% | 988 |