AS Kalve Coffee (RSE:KALVE)
Latvia · Delayed Price · Currency is EUR 20.50
+0.10 (0.49%)
At close: Feb 25, 2026
AS Kalve Coffee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 20.50 | 20.50 | 20.40 | 20.50 | 20.50 | 0.49% | 16 |
| Feb 24, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.49% | 88 |
| Feb 23, 2026 | 20.20 | 20.60 | 20.00 | 20.50 | 20.50 | -0.49% | 280 |
| Feb 20, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | 0.49% | 62 |
| Feb 19, 2026 | 20.60 | 20.70 | 20.50 | 20.50 | 20.50 | -0.97% | 10 |
| Feb 18, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.97% | 1 |
| Feb 17, 2026 | 20.60 | 20.70 | 20.30 | 20.30 | 20.30 | -1.46% | 50 |
| Feb 16, 2026 | 20.90 | 20.90 | 20.50 | 20.60 | 20.60 | -1.44% | 275 |
| Feb 13, 2026 | 21.00 | 21.00 | 20.60 | 20.90 | 20.90 | 0.97% | 20 |
| Feb 12, 2026 | 21.50 | 21.50 | 20.50 | 20.70 | 20.70 | -3.72% | 185 |
| Feb 11, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 8 |
| Feb 10, 2026 | 21.00 | 21.50 | 21.00 | 21.50 | 21.50 | 3.37% | 88 |
| Feb 9, 2026 | 20.80 | 20.80 | 20.70 | 20.80 | 20.80 | -0.48% | 122 |
| Feb 6, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 20 |
| Feb 5, 2026 | 20.60 | 20.90 | 20.60 | 20.90 | 20.90 | 1.46% | 59 |
| Feb 4, 2026 | 20.50 | 20.60 | 20.30 | 20.60 | 20.60 | 0.49% | 235 |
| Feb 3, 2026 | 20.60 | 20.60 | 20.30 | 20.50 | 20.50 | -1.44% | 36 |
| Feb 2, 2026 | 21.30 | 21.30 | 20.80 | 20.80 | 20.80 | -3.26% | 62 |
| Jan 30, 2026 | 21.40 | 21.50 | 21.30 | 21.50 | 21.50 | - | 41 |
| Jan 29, 2026 | 20.80 | 21.50 | 20.30 | 21.50 | 21.50 | 6.44% | 303 |
| Jan 28, 2026 | 21.10 | 21.10 | 20.20 | 20.20 | 20.20 | -6.05% | 175 |
| Jan 27, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 51 |
| Jan 26, 2026 | 20.20 | 21.50 | 20.20 | 21.50 | 21.50 | -0.46% | 397 |
| Jan 23, 2026 | 22.00 | 22.00 | 20.10 | 21.60 | 21.60 | -6.09% | 145 |
| Jan 22, 2026 | 24.00 | 24.00 | 22.00 | 23.00 | 23.00 | -4.17% | 91 |
| Jan 21, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -6.98% | 277 |
| Jan 20, 2026 | 26.00 | 26.20 | 25.10 | 25.80 | 25.80 | -1.53% | 490 |
| Jan 19, 2026 | 26.50 | 26.80 | 24.30 | 26.20 | 26.20 | -0.76% | 348 |
| Jan 16, 2026 | 24.50 | 26.80 | 24.50 | 26.40 | 26.40 | 10.00% | 518 |
| Jan 15, 2026 | 21.80 | 24.60 | 21.10 | 24.00 | 24.00 | 10.09% | 504 |
| Jan 14, 2026 | 21.50 | 21.90 | 21.10 | 21.80 | 21.80 | 2.35% | 234 |
| Jan 13, 2026 | 21.00 | 21.50 | 21.00 | 21.30 | 21.30 | 1.43% | 151 |
| Jan 12, 2026 | 21.40 | 22.50 | 20.20 | 21.00 | 21.00 | -1.87% | 292 |
| Jan 9, 2026 | 20.00 | 21.70 | 19.95 | 21.40 | 21.40 | 7.27% | 158 |
| Jan 8, 2026 | 18.75 | 20.50 | 18.70 | 19.95 | 19.95 | 5.56% | 913 |
| Jan 7, 2026 | 18.90 | 18.90 | 18.85 | 18.90 | 18.90 | - | 38 |
| Jan 6, 2026 | 18.90 | 19.00 | 18.75 | 18.90 | 18.90 | 0.80% | 90 |
| Jan 5, 2026 | 18.90 | 19.00 | 18.75 | 18.75 | 18.75 | 1.35% | 397 |
| Dec 30, 2025 | 17.75 | 19.00 | 17.75 | 18.50 | 18.50 | 4.52% | 376 |
| Dec 29, 2025 | 17.75 | 17.75 | 17.50 | 17.70 | 17.70 | -0.28% | 212 |
| Dec 23, 2025 | 18.20 | 18.20 | 17.00 | 17.75 | 17.75 | -2.47% | 92 |
| Dec 22, 2025 | 17.00 | 18.50 | 17.00 | 18.20 | 18.20 | 7.06% | 116 |
| Dec 19, 2025 | 17.00 | 17.10 | 17.00 | 17.00 | 17.00 | 0.59% | 125 |
| Dec 18, 2025 | 16.85 | 16.95 | 16.85 | 16.90 | 16.90 | 0.30% | 94 |
| Dec 17, 2025 | 16.80 | 16.85 | 16.80 | 16.85 | 16.85 | 0.60% | 49 |
| Dec 16, 2025 | 16.80 | 16.80 | 16.10 | 16.75 | 16.75 | -0.30% | 34 |
| Dec 15, 2025 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | -0.59% | 23 |
| Dec 12, 2025 | 16.40 | 16.90 | 16.40 | 16.90 | 16.90 | 3.05% | 157 |
| Dec 11, 2025 | 16.25 | 16.40 | 16.20 | 16.40 | 16.40 | 1.23% | 167 |
| Dec 10, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | 51 |