AS Kalve Coffee (RSE:KALVE)
Latvia · Delayed Price · Currency is EUR 15.85
0.00 (0.00%)
At close: Nov 21, 2025
AS Kalve Coffee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 16.00 | 16.00 | 15.80 | 15.85 | 15.85 | - | 165 |
| Nov 20, 2025 | 16.00 | 16.10 | 15.85 | 15.85 | 15.85 | -1.86% | 88 |
| Nov 19, 2025 | 16.00 | 16.45 | 16.00 | 16.15 | 16.15 | 1.89% | 631 |
| Nov 14, 2025 | 15.90 | 15.90 | 15.85 | 15.85 | 15.85 | -0.31% | 42 |
| Nov 13, 2025 | 15.90 | 15.90 | 15.80 | 15.90 | 15.90 | 1.27% | 60 |
| Nov 12, 2025 | 16.00 | 16.00 | 15.70 | 15.70 | 15.70 | -1.57% | 180 |
| Nov 11, 2025 | 15.85 | 15.95 | 15.85 | 15.95 | 15.95 | 0.31% | 68 |
| Nov 10, 2025 | 15.70 | 16.00 | 15.70 | 15.90 | 15.90 | 1.27% | 77 |
| Nov 7, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.96% | 11 |
| Nov 6, 2025 | 15.60 | 15.70 | 15.55 | 15.55 | 15.55 | 0.32% | 40 |
| Nov 5, 2025 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | - | 75 |
| Nov 4, 2025 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | -0.64% | 7 |
| Nov 3, 2025 | 15.70 | 15.70 | 15.50 | 15.60 | 15.60 | -0.64% | 13 |
| Oct 31, 2025 | 15.80 | 15.80 | 15.50 | 15.70 | 15.70 | -0.32% | 36 |
| Oct 30, 2025 | 15.50 | 15.80 | 15.45 | 15.75 | 15.75 | 1.61% | 105 |
| Oct 29, 2025 | 15.45 | 15.50 | 15.45 | 15.50 | 15.50 | 0.32% | 6 |
| Oct 28, 2025 | 15.50 | 15.50 | 15.45 | 15.45 | 15.45 | -0.32% | 108 |
| Oct 27, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 38 |
| Oct 24, 2025 | 15.35 | 15.50 | 15.30 | 15.50 | 15.50 | 0.65% | 12 |
| Oct 23, 2025 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | 2.33% | 14 |
| Oct 22, 2025 | 15.25 | 15.50 | 15.05 | 15.05 | 15.05 | - | 314 |
| Oct 21, 2025 | 15.30 | 15.30 | 15.00 | 15.05 | 15.05 | -1.31% | 225 |
| Oct 20, 2025 | 15.00 | 15.25 | 15.00 | 15.25 | 15.25 | -0.33% | 73 |
| Oct 17, 2025 | 15.25 | 15.30 | 15.10 | 15.30 | 15.30 | - | 12 |
| Oct 16, 2025 | 15.30 | 15.35 | 15.30 | 15.30 | 15.30 | 1.66% | 109 |
| Oct 15, 2025 | 15.40 | 15.40 | 15.05 | 15.05 | 15.05 | -2.27% | 115 |
| Oct 14, 2025 | 15.00 | 15.40 | 15.00 | 15.40 | 15.40 | 2.67% | 56 |
| Oct 13, 2025 | 15.00 | 15.20 | 15.00 | 15.00 | 15.00 | - | 173 |
| Oct 10, 2025 | 15.25 | 15.45 | 15.00 | 15.00 | 15.00 | -1.96% | 158 |
| Oct 9, 2025 | 15.40 | 15.80 | 15.30 | 15.30 | 15.30 | -1.29% | 227 |
| Oct 8, 2025 | 15.40 | 15.50 | 15.20 | 15.50 | 15.50 | 1.97% | 107 |
| Oct 7, 2025 | 15.40 | 15.40 | 15.05 | 15.20 | 15.20 | - | 81 |
| Oct 6, 2025 | 15.60 | 15.60 | 15.00 | 15.20 | 15.20 | -1.94% | 290 |
| Oct 3, 2025 | 15.30 | 15.75 | 15.30 | 15.50 | 15.50 | 0.65% | 59 |
| Oct 2, 2025 | 15.40 | 15.40 | 15.30 | 15.40 | 15.40 | -0.65% | 160 |
| Oct 1, 2025 | 15.65 | 15.70 | 15.50 | 15.50 | 15.50 | -1.90% | 98 |
| Sep 30, 2025 | 15.70 | 15.80 | 15.20 | 15.80 | 15.80 | 0.64% | 206 |
| Sep 29, 2025 | 15.50 | 15.90 | 15.50 | 15.70 | 15.70 | 1.29% | 144 |
| Sep 26, 2025 | 15.50 | 15.50 | 15.25 | 15.50 | 15.50 | - | 176 |
| Sep 25, 2025 | 15.50 | 15.50 | 15.35 | 15.50 | 15.50 | - | 241 |
| Sep 24, 2025 | 15.60 | 15.60 | 15.45 | 15.50 | 15.50 | -0.64% | 126 |
| Sep 23, 2025 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 0.65% | 92 |
| Sep 22, 2025 | 15.15 | 15.70 | 15.15 | 15.50 | 15.50 | - | 62 |
| Sep 19, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 111 |
| Sep 18, 2025 | 15.60 | 15.60 | 15.35 | 15.50 | 15.50 | -0.64% | 77 |
| Sep 17, 2025 | 15.80 | 15.95 | 15.50 | 15.60 | 15.60 | 2.97% | 234 |
| Sep 16, 2025 | 15.00 | 16.10 | 15.00 | 15.15 | 15.15 | 3.77% | 81 |
| Sep 15, 2025 | 14.80 | 17.00 | 14.60 | 14.60 | 14.60 | 2.82% | 54 |
| Sep 12, 2025 | 14.00 | 14.30 | 13.80 | 14.20 | 14.20 | 0.35% | 227 |
| Sep 11, 2025 | 14.00 | 14.15 | 13.85 | 14.15 | 14.15 | -0.35% | 143 |