AS Kalve Coffee (RSE:KALVE)
Latvia
· Delayed Price · Currency is EUR 16.20
+0.10 (0.62%)
At close: Dec 5, 2025
AS Kalve Coffee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 0.62% | 59 |
| Dec 4, 2025 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | - | 33 |
| Dec 3, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 0.63% | 66 |
| Dec 2, 2025 | 16.00 | 16.00 | 15.95 | 16.00 | 16.00 | -0.62% | 70 |
| Dec 1, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 29 |
| Nov 28, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 0.31% | 48 |
| Nov 27, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.31% | 7 |
| Nov 26, 2025 | 16.05 | 16.05 | 16.00 | 16.00 | 16.00 | - | 25 |
| Nov 25, 2025 | 16.05 | 16.05 | 15.85 | 16.00 | 16.00 | -0.31% | 54 |
| Nov 24, 2025 | 16.00 | 16.05 | 16.00 | 16.05 | 16.05 | 1.26% | 27 |
| 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 |