AS Amber Latvijas balzams (RSE:BAL1R)
Latvia
· Delayed Price · Currency is EUR 2.600
-0.020 (-0.76%)
At close: Mar 6, 2026
AS Amber Latvijas balzams Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.66 | 2.68 | 2.60 | 2.60 | 2.60 | -0.76% | 119 |
| Mar 5, 2026 | 2.58 | 2.68 | 2.58 | 2.62 | 2.62 | 1.55% | 1,122 |
| Mar 4, 2026 | 2.62 | 2.74 | 2.48 | 2.58 | 2.58 | -0.77% | 783 |
| Mar 3, 2026 | 2.44 | 2.62 | 2.40 | 2.60 | 2.60 | 7.44% | 964 |
| Mar 2, 2026 | 2.46 | 2.46 | 2.42 | 2.42 | 2.42 | -3.20% | 513 |
| Feb 27, 2026 | 2.56 | 2.56 | 2.50 | 2.50 | 2.50 | -3.10% | 141 |
| Feb 26, 2026 | 2.58 | 2.58 | 2.50 | 2.58 | 2.58 | 0.78% | 74 |
| Feb 25, 2026 | 2.50 | 2.56 | 2.50 | 2.56 | 2.56 | 2.40% | 59 |
| Feb 24, 2026 | 2.50 | 2.58 | 2.44 | 2.50 | 2.50 | 1.63% | 463 |
| Feb 23, 2026 | 2.46 | 2.64 | 2.44 | 2.46 | 2.46 | -1.60% | 592 |
| Feb 20, 2026 | 2.50 | 2.50 | 2.42 | 2.50 | 2.50 | -2.34% | 241 |
| Feb 19, 2026 | 2.72 | 2.72 | 2.34 | 2.56 | 2.56 | -5.88% | 5,676 |
| Feb 18, 2026 | 2.66 | 2.74 | 2.62 | 2.72 | 2.72 | 2.26% | 523 |
| Feb 17, 2026 | 2.88 | 2.88 | 2.64 | 2.66 | 2.66 | -6.34% | 5,231 |
| Feb 16, 2026 | 2.92 | 2.92 | 2.80 | 2.84 | 2.84 | -2.07% | 517 |
| Feb 13, 2026 | 2.84 | 2.90 | 2.84 | 2.90 | 2.90 | 3.57% | 220 |
| Feb 12, 2026 | 2.88 | 2.88 | 2.80 | 2.80 | 2.80 | - | 231 |
| Feb 11, 2026 | 3.00 | 3.00 | 2.70 | 2.80 | 2.80 | -6.67% | 3,851 |
| Feb 10, 2026 | 2.94 | 3.04 | 2.92 | 3.00 | 3.00 | 2.74% | 623 |
| Feb 9, 2026 | 2.82 | 2.94 | 2.82 | 2.92 | 2.92 | 4.29% | 785 |
| Feb 6, 2026 | 3.06 | 3.20 | 2.74 | 2.80 | 2.80 | -9.09% | 4,460 |
| Feb 5, 2026 | 3.04 | 3.28 | 3.02 | 3.08 | 3.08 | 1.32% | 4,502 |
| Feb 4, 2026 | 3.80 | 3.80 | 3.00 | 3.04 | 3.04 | -20.00% | 6,534 |
| Feb 3, 2026 | 4.20 | 4.20 | 3.70 | 3.80 | 3.80 | -9.95% | 7,234 |
| Feb 2, 2026 | 6.05 | 6.05 | 3.80 | 4.22 | 4.22 | -32.48% | 5,439 |
| Jan 30, 2026 | 6.50 | 6.50 | 6.20 | 6.25 | 6.25 | -3.85% | 1,046 |
| Jan 29, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 82 |
| Jan 28, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 1.56% | 397 |
| Jan 27, 2026 | 6.35 | 6.45 | 6.35 | 6.40 | 6.40 | - | 138 |
| Jan 26, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 66 |
| Jan 23, 2026 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | -0.78% | 209 |
| Jan 22, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 0.78% | 317 |
| Jan 21, 2026 | 6.40 | 6.40 | 6.35 | 6.40 | 6.40 | - | 52 |
| Jan 20, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 27 |
| Jan 19, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 95 |
| Jan 16, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 1.59% | 179 |
| Jan 15, 2026 | 6.40 | 6.40 | 6.20 | 6.30 | 6.30 | -1.56% | 1,276 |
| Jan 14, 2026 | 6.40 | 6.40 | 6.35 | 6.40 | 6.40 | - | 836 |
| Jan 13, 2026 | 6.40 | 6.50 | 6.35 | 6.40 | 6.40 | -1.54% | 202 |
| Jan 12, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | - | 118 |
| Jan 9, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 1.56% | 83 |
| Jan 8, 2026 | 6.40 | 6.45 | 6.35 | 6.40 | 6.40 | - | 99 |
| Jan 7, 2026 | 6.40 | 6.50 | 6.25 | 6.40 | 6.40 | -1.54% | 240 |
| Jan 6, 2026 | 6.50 | 6.50 | 6.40 | 6.50 | 6.50 | - | 337 |
| Jan 5, 2026 | 6.60 | 6.60 | 6.45 | 6.50 | 6.50 | -1.52% | 1,079 |
| Dec 30, 2025 | 6.65 | 6.90 | 6.60 | 6.60 | 6.60 | -0.75% | 824 |
| Dec 29, 2025 | 6.75 | 6.75 | 6.50 | 6.65 | 6.65 | -1.48% | 1,206 |
| Dec 23, 2025 | 6.90 | 7.00 | 6.70 | 6.75 | 6.75 | -2.17% | 2,020 |
| Dec 22, 2025 | 7.00 | 7.00 | 6.85 | 6.90 | 6.90 | -1.43% | 301 |
| Dec 19, 2025 | 6.90 | 7.05 | 6.90 | 7.00 | 7.00 | 0.72% | 1,088 |
| Dec 18, 2025 | 7.10 | 7.10 | 6.85 | 6.95 | 6.95 | -0.71% | 378 |
| Dec 17, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -1.41% | 99 |
| Dec 16, 2025 | 7.05 | 7.10 | 7.00 | 7.10 | 7.10 | 0.71% | 161 |
| Dec 15, 2025 | 7.10 | 7.20 | 7.00 | 7.05 | 7.05 | -0.70% | 699 |
| Dec 12, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | 29 |
| Dec 11, 2025 | 7.15 | 7.20 | 7.10 | 7.20 | 7.20 | 0.70% | 152 |
| Dec 10, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | - | 9 |
| Dec 9, 2025 | 7.15 | 7.25 | 7.00 | 7.15 | 7.15 | - | 892 |
| Dec 8, 2025 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | -0.69% | 28 |
| 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 |