AS Latvijas Juras medicinas centrs (RSE:LJM1R)
Latvia · Delayed Price · Currency is EUR 7.35
+0.05 (0.68%)
At close: Feb 24, 2026
RSE:LJM1R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | 1 |
| Feb 23, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 107 |
| Feb 19, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -7.59% | 148 |
| Feb 16, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 8 |
| Feb 13, 2026 | 7.90 | 7.90 | 7.30 | 7.90 | 7.90 | 1.28% | 79 |
| Feb 12, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | 1 |
| Feb 11, 2026 | 7.90 | 7.90 | 7.15 | 7.90 | 7.90 | 11.27% | 17 |
| Feb 10, 2026 | 7.85 | 7.85 | 7.10 | 7.10 | 7.10 | -10.13% | 503 |
| Feb 9, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | 1 |
| Feb 5, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | - | 5 |
| Feb 4, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 12 |
| Feb 3, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | 78 |
| Feb 2, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -0.64% | 250 |
| Jan 30, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 4 |
| Jan 29, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | 30 |
| Jan 28, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 1.28% | 922 |
| Jan 27, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 1,606 |
| Jan 26, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | 10 |
| Jan 23, 2026 | 7.80 | 7.90 | 7.80 | 7.85 | 7.85 | 0.64% | 19 |
| Jan 22, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -0.64% | 3,296 |
| Jan 21, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | 1,181 |
| Jan 20, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | 200 |
| Jan 19, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 1 |
| Jan 16, 2026 | 7.90 | 7.95 | 7.90 | 7.90 | 7.90 | - | 2,935 |
| Jan 15, 2026 | 7.90 | 7.95 | 7.90 | 7.90 | 7.90 | -0.63% | 1,614 |
| Jan 14, 2026 | 7.85 | 8.00 | 7.85 | 7.95 | 7.95 | 0.63% | 273 |
| Jan 13, 2026 | 7.75 | 7.90 | 7.75 | 7.90 | 7.90 | 1.94% | 184 |
| Jan 12, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | - | 44 |
| Jan 9, 2026 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | -0.64% | 105 |
| Jan 8, 2026 | 7.65 | 7.80 | 7.60 | 7.80 | 7.80 | -6.59% | 250 |
| Jan 5, 2026 | 8.90 | 8.90 | 8.35 | 8.35 | 8.35 | -6.18% | 9 |
| Dec 30, 2025 | 8.55 | 8.90 | 7.50 | 8.90 | 8.90 | 4.09% | 12 |
| Dec 29, 2025 | 8.70 | 9.20 | 8.55 | 8.55 | 8.55 | -5.00% | 23 |
| Dec 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | 20 |
| Dec 19, 2025 | 9.15 | 9.15 | 9.00 | 9.15 | 9.15 | -3.68% | 59 |
| Dec 16, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.70% | 21 |
| Dec 12, 2025 | 9.40 | 9.50 | 9.25 | 9.25 | 9.25 | 0.54% | 18 |
| Dec 10, 2025 | 9.20 | 9.50 | 9.20 | 9.20 | 9.20 | - | 622 |
| Dec 9, 2025 | 8.60 | 9.20 | 8.55 | 9.20 | 9.20 | 2.79% | 3,880 |
| Dec 8, 2025 | 8.65 | 9.00 | 8.60 | 8.95 | 8.95 | 4.07% | 36 |
| Dec 5, 2025 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | - | 550 |
| Dec 4, 2025 | 7.80 | 9.20 | 7.80 | 8.60 | 8.60 | 13.91% | 76 |
| Dec 3, 2025 | 7.05 | 7.55 | 7.05 | 7.55 | 7.55 | 9.42% | 473 |
| Dec 2, 2025 | 6.50 | 6.90 | 6.50 | 6.90 | 6.90 | 6.15% | 200 |
| Dec 1, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.84% | 1 |
| Nov 24, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -7.46% | 1 |
| Nov 19, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 3.08% | 99 |
| Nov 12, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 1.56% | 22 |
| Nov 3, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 1 |
| Oct 31, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | 101 |