AS Amber Latvijas balzams (RSE:BAL1R)
Latvia
· Delayed Price · Currency is EUR 7.20
+0.05 (0.70%)
At close: Dec 5, 2025
AS Amber Latvijas balzams Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | 0.70% | 47 |
| Dec 4, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -1.38% | 150 |
| Dec 3, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | 7 |
| Dec 2, 2025 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | -1.38% | 214 |
| Dec 1, 2025 | 7.15 | 7.30 | 7.15 | 7.25 | 7.25 | - | 265 |
| Nov 28, 2025 | 7.30 | 7.30 | 7.10 | 7.25 | 7.25 | -0.68% | 514 |
| Nov 27, 2025 | 7.15 | 7.30 | 7.15 | 7.30 | 7.30 | 0.69% | 13 |
| Nov 26, 2025 | 7.30 | 7.30 | 7.20 | 7.25 | 7.25 | - | 471 |
| Nov 25, 2025 | 7.25 | 7.30 | 7.20 | 7.25 | 7.25 | -0.68% | 112 |
| Nov 24, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 0.69% | 445 |
| Nov 21, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 33 |
| Nov 20, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | 1 |
| Nov 19, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -0.69% | 38 |
| Nov 14, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | -0.68% | 174 |
| Nov 13, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 0.69% | 18 |
| Nov 12, 2025 | 7.30 | 7.30 | 7.20 | 7.25 | 7.25 | - | 58 |
| Nov 11, 2025 | 7.25 | 7.30 | 7.25 | 7.25 | 7.25 | - | 23 |
| Nov 10, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 1.40% | 65 |
| Nov 7, 2025 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | -0.69% | 129 |
| Nov 6, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | 43 |
| Nov 5, 2025 | 7.20 | 7.30 | 7.15 | 7.15 | 7.15 | -0.69% | 164 |
| Nov 4, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | 49 |
| Nov 3, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 1.40% | 3 |
| Oct 31, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | 1 |
| Oct 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | 5 |
| Oct 29, 2025 | 7.15 | 7.25 | 7.15 | 7.20 | 7.20 | 0.70% | 174 |
| Oct 28, 2025 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | -1.38% | 56 |
| Oct 27, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | 23 |
| Oct 24, 2025 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | -0.69% | 6 |
| Oct 23, 2025 | 7.25 | 7.25 | 7.10 | 7.20 | 7.20 | -0.69% | 208 |
| Oct 22, 2025 | 7.30 | 7.30 | 7.00 | 7.25 | 7.25 | -0.68% | 364 |
| Oct 21, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | - | 38 |
| Oct 20, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 26 |
| Oct 17, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 0.69% | 121 |
| Oct 16, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | -0.68% | 212 |
| Oct 15, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 55 |
| Oct 14, 2025 | 7.30 | 7.30 | 7.20 | 7.30 | 7.30 | - | 44 |
| Oct 13, 2025 | 7.30 | 7.30 | 7.25 | 7.30 | 7.30 | - | 69 |
| Oct 10, 2025 | 7.30 | 7.30 | 7.25 | 7.30 | 7.30 | 0.69% | 250 |
| Oct 9, 2025 | 7.25 | 7.30 | 7.25 | 7.25 | 7.25 | - | 1,122 |
| Oct 8, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 0.69% | 379 |
| Oct 7, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -0.69% | 23 |
| Oct 6, 2025 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | - | 81 |
| Oct 3, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 0.69% | 364 |
| Oct 2, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | 5 |
| Oct 1, 2025 | 7.15 | 7.30 | 7.05 | 7.15 | 7.15 | 0.70% | 1,299 |
| Sep 30, 2025 | 7.30 | 7.30 | 7.00 | 7.10 | 7.10 | -2.74% | 855 |
| Sep 29, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | 60 |
| Sep 26, 2025 | 7.35 | 7.45 | 7.00 | 7.35 | 7.35 | -2.00% | 611 |
| Sep 25, 2025 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 2.04% | 293 |