AS Amber Latvijas balzams (RSE:BAL1R)
Latvia · Delayed Price · Currency is EUR 0.7900
+0.0200 (2.60%)
At close: Nov 6, 2026
AS Amber Latvijas balzams Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.77 | 0.80 | 0.77 | 0.79 | 0.79 | 2.60% | 92 |
| Nov 5, 2026 | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | 2.67% | 181 |
| Nov 4, 2026 | 0.88 | 0.89 | 0.70 | 0.75 | 0.75 | -14.97% | 3,279 |
| Nov 3, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | 0.46% | 54 |
| Nov 2, 2026 | 0.80 | 0.90 | 0.75 | 0.88 | 0.88 | -2.44% | 489 |
| Oct 30, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.12% | 22 |
| Oct 29, 2026 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | 10.97% | 36 |
| Oct 28, 2026 | 0.91 | 0.91 | 0.80 | 0.80 | 0.80 | -3.14% | 1,771 |
| Oct 27, 2026 | 0.96 | 0.96 | 0.83 | 0.83 | 0.83 | -13.75% | 1,396 |
| Oct 26, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 26 |
| Oct 23, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 12.15% | 193 |
| Oct 22, 2026 | 0.92 | 0.95 | 0.82 | 0.86 | 0.86 | -9.89% | 183 |
| Oct 21, 2026 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 5.56% | 447 |
| Oct 20, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -5.26% | 200 |
| Oct 19, 2026 | 0.89 | 1.00 | 0.80 | 0.95 | 0.95 | 5.56% | 1,274 |
| Oct 16, 2026 | 1.01 | 1.01 | 0.90 | 0.90 | 0.90 | -11.76% | 145 |
| Oct 15, 2026 | 0.80 | 1.03 | 0.79 | 1.02 | 1.02 | 36.00% | 5,064 |
| Oct 14, 2026 | 0.64 | 0.79 | 0.60 | 0.75 | 0.75 | 24.17% | 4,012 |
| Oct 13, 2026 | 0.76 | 0.76 | 0.60 | 0.60 | 0.60 | -20.53% | 9,537 |
| Oct 12, 2026 | 1.20 | 1.20 | 0.60 | 0.76 | 0.76 | -39.20% | 4,405 |
| Oct 9, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 2.04% | 198 |
| Oct 8, 2026 | 1.28 | 1.28 | 1.21 | 1.23 | 1.23 | -3.92% | 3,631 |
| Oct 7, 2026 | 1.26 | 1.29 | 1.20 | 1.28 | 1.28 | 1.59% | 2,992 |
| Oct 6, 2026 | 1.27 | 1.31 | 1.26 | 1.26 | 1.26 | -1.57% | 786 |
| Oct 5, 2026 | 1.34 | 1.35 | 1.27 | 1.28 | 1.28 | -9.89% | 2,875 |
| Oct 2, 2026 | 1.48 | 1.48 | 1.34 | 1.42 | 1.42 | -5.03% | 800 |
| Oct 1, 2026 | 1.25 | 1.54 | 1.25 | 1.49 | 1.49 | 14.62% | 4,559 |
| Sep 30, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 100 |
| Sep 29, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 90 |
| Sep 28, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.38% | 206 |
| Sep 25, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 254 |
| Sep 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.38% | 20 |
| Sep 23, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 1.56% | 74 |
| Sep 22, 2026 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | -2.29% | 371 |
| Sep 21, 2026 | 1.27 | 1.37 | 1.24 | 1.31 | 1.31 | 4.80% | 999 |
| Sep 18, 2026 | 1.32 | 1.32 | 1.25 | 1.25 | 1.25 | -5.30% | 2,027 |
| Sep 17, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.38% | 12 |
| Sep 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.38% | 10 |
| Sep 15, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 19 |
| Sep 14, 2026 | 1.30 | 1.32 | 1.26 | 1.30 | 1.30 | - | 94 |
| Sep 11, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 251 |
| Sep 10, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -1.12% | 22 |
| Sep 9, 2026 | 1.31 | 1.34 | 1.26 | 1.34 | 1.34 | 1.91% | 2,952 |
| Sep 8, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -0.76% | 79 |
| Sep 7, 2026 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | - | 121 |
| Sep 4, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 147 |
| Sep 3, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 105 |
| Sep 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 301 |
| Sep 1, 2026 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -1.16% | 198 |
| Aug 31, 2026 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -0.38% | 216 |