AS Latvijas Juras medicinas centrs (RSE:LJM1R)
Latvia
· Delayed Price · Currency is EUR 8.60
0.00 (0.00%)
At close: Dec 5, 2025
RSE:LJM1R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | 3 |
| Oct 20, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 4 |
| Oct 15, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | 1 |
| Oct 6, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | 20 |
| Sep 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.17% | 8 |
| Sep 26, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 23 |
| Sep 24, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 8 |
| Sep 23, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 6 |
| Sep 22, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -3.08% | 12 |
| Sep 19, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | 15 |
| Sep 18, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.73% | 2 |
| Sep 16, 2025 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | 5.51% | 50 |
| Sep 8, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.31% | 1 |
| Sep 2, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 20 |
| Sep 1, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.36% | 2 |
| Aug 29, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | 8 |
| Aug 27, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.27% | 2 |
| Aug 25, 2025 | 6.60 | 6.60 | 6.55 | 6.60 | 6.50 | -0.75% | 56 |
| Aug 21, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.55 | - | 5 |
| Aug 20, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.55 | - | 2 |
| Aug 19, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.55 | - | 12 |
| Aug 18, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.55 | 2.31% | 42 |
| Aug 15, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.40 | -1.52% | 74 |
| Aug 14, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.50 | - | 1 |
| Aug 13, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.50 | - | 6 |
| Aug 12, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.50 | - | 13 |
| Aug 11, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.50 | 1.54% | 4 |
| Aug 8, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.40 | - | 1 |
| Aug 6, 2025 | 6.45 | 6.50 | 6.40 | 6.50 | 6.40 | 0.78% | 382 |
| Aug 5, 2025 | 6.45 | 6.45 | 6.40 | 6.45 | 6.35 | -0.77% | 25 |
| Aug 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.40 | 1.56% | 2 |
| Aug 1, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.30 | 0.79% | 2 |
| Jul 25, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.25 | -0.78% | 10 |
| Jul 24, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.30 | - | 13 |
| Jul 23, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.30 | - | 22 |
| Jul 22, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.30 | - | 23 |
| Jul 21, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.30 | -1.54% | 12 |
| Jul 18, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.40 | - | 2 |
| Jul 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.40 | 3.17% | 6 |
| Jul 16, 2025 | 6.45 | 6.45 | 6.30 | 6.30 | 6.20 | -3.08% | 108 |