AS Kalve Coffee (RSE:KALVE)
Latvia · Delayed Price · Currency is EUR 17.40
-0.90 (-4.92%)
At close: Mar 18, 2026
AS Kalve Coffee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 18.20 | 18.20 | 17.35 | 17.40 | 17.40 | -4.92% | 56 |
| Mar 17, 2026 | 18.00 | 18.35 | 18.00 | 18.30 | 18.30 | 2.81% | 30 |
| Mar 16, 2026 | 18.00 | 18.40 | 17.80 | 17.80 | 17.80 | -1.39% | 155 |
| Mar 13, 2026 | 17.50 | 18.05 | 17.50 | 18.05 | 18.05 | 6.18% | 9 |
| Mar 12, 2026 | 17.40 | 17.40 | 17.00 | 17.00 | 17.00 | -2.30% | 17 |
| Mar 11, 2026 | 17.45 | 17.45 | 17.40 | 17.40 | 17.40 | -0.29% | 27 |
| Mar 10, 2026 | 15.40 | 17.45 | 15.00 | 17.45 | 17.45 | 13.31% | 154 |
| Mar 9, 2026 | 12.00 | 16.45 | 12.00 | 15.40 | 15.40 | -12.00% | 391 |
| Mar 6, 2026 | 18.45 | 18.45 | 17.10 | 17.50 | 17.50 | -5.66% | 274 |
| Mar 5, 2026 | 19.10 | 19.30 | 18.00 | 18.55 | 18.55 | -2.88% | 86 |
| Mar 4, 2026 | 19.45 | 19.45 | 19.05 | 19.10 | 19.10 | -1.80% | 26 |
| Mar 3, 2026 | 19.00 | 19.50 | 19.00 | 19.45 | 19.45 | -0.26% | 81 |
| Mar 2, 2026 | 20.40 | 20.40 | 19.10 | 19.50 | 19.50 | -4.88% | 125 |
| Feb 27, 2026 | 20.00 | 20.50 | 20.00 | 20.50 | 20.50 | 1.99% | 137 |
| Feb 26, 2026 | 20.40 | 20.40 | 20.10 | 20.10 | 20.10 | -1.95% | 26 |
| 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 |