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 |
| Sep 24, 2025 | 7.55 | 7.55 | 7.35 | 7.35 | 7.35 | -2.00% | 667 |
| Sep 23, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 15 |
| Sep 22, 2025 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -0.66% | 33 |
| Sep 19, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | 2 |
| Sep 18, 2025 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | 2.01% | 128 |
| Sep 17, 2025 | 7.45 | 7.50 | 7.40 | 7.45 | 7.45 | -0.67% | 70 |
| Sep 16, 2025 | 7.50 | 7.50 | 7.45 | 7.50 | 7.50 | - | 41 |
| Sep 15, 2025 | 7.55 | 7.55 | 7.30 | 7.50 | 7.50 | -1.32% | 1,738 |
| Sep 12, 2025 | 7.60 | 7.65 | 7.60 | 7.60 | 7.60 | -0.65% | 406 |
| Sep 11, 2025 | 7.65 | 7.65 | 7.60 | 7.65 | 7.65 | 0.66% | 43 |
| Sep 10, 2025 | 7.60 | 7.65 | 7.60 | 7.60 | 7.60 | 0.66% | 103 |
| Sep 9, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | 19 |
| Sep 8, 2025 | 7.55 | 7.60 | 7.50 | 7.50 | 7.50 | -1.32% | 160 |
| Sep 5, 2025 | 7.55 | 7.60 | 7.50 | 7.60 | 7.60 | 0.66% | 157 |
| Sep 4, 2025 | 7.55 | 7.55 | 7.50 | 7.55 | 7.55 | -1.31% | 42 |
| Sep 3, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | 2 |
| Sep 2, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | 112 |
| Sep 1, 2025 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | -0.66% | 116 |
| Aug 29, 2025 | 7.60 | 7.60 | 7.50 | 7.60 | 7.60 | 0.66% | 114 |
| Aug 28, 2025 | 7.60 | 7.65 | 7.55 | 7.55 | 7.55 | - | 313 |
| Aug 27, 2025 | 7.60 | 7.65 | 7.55 | 7.55 | 7.55 | -0.66% | 294 |
| Aug 26, 2025 | 7.60 | 7.65 | 7.60 | 7.60 | 7.60 | 0.66% | 37 |
| Aug 25, 2025 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | - | 27 |
| Aug 22, 2025 | 7.75 | 7.75 | 7.50 | 7.55 | 7.55 | -2.58% | 1,737 |
| Aug 21, 2025 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | - | 11 |
| Aug 20, 2025 | 7.65 | 7.75 | 7.60 | 7.75 | 7.75 | 0.65% | 619 |
| Aug 19, 2025 | 7.80 | 7.80 | 7.60 | 7.70 | 7.70 | -0.65% | 273 |
| Aug 18, 2025 | 7.85 | 7.85 | 7.50 | 7.75 | 7.75 | -1.27% | 1,138 |
| Aug 15, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | 1 |
| Aug 14, 2025 | 7.80 | 7.80 | 7.70 | 7.80 | 7.80 | 0.65% | 1,081 |
| Aug 13, 2025 | 7.70 | 7.80 | 7.70 | 7.75 | 7.75 | -0.64% | 52 |
| Aug 12, 2025 | 7.80 | 7.80 | 7.70 | 7.80 | 7.80 | 0.65% | 103 |
| Aug 11, 2025 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | -0.64% | 303 |
| Aug 8, 2025 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | - | 65 |
| Aug 7, 2025 | 7.80 | 7.80 | 7.70 | 7.80 | 7.80 | 0.65% | 54 |
| Aug 6, 2025 | 7.80 | 7.80 | 7.70 | 7.75 | 7.75 | 0.65% | 305 |
| Aug 5, 2025 | 7.85 | 7.85 | 7.70 | 7.70 | 7.70 | -1.28% | 889 |
| Aug 4, 2025 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 0.65% | 199 |
| Aug 1, 2025 | 7.80 | 7.85 | 7.70 | 7.75 | 7.75 | -1.27% | 1,571 |
| Jul 31, 2025 | 7.85 | 7.85 | 7.80 | 7.85 | 7.85 | 0.64% | 245 |
| Jul 30, 2025 | 7.80 | 7.85 | 7.80 | 7.80 | 7.80 | - | 599 |
| Jul 29, 2025 | 7.80 | 7.90 | 7.80 | 7.80 | 7.80 | -0.64% | 77 |
| Jul 28, 2025 | 7.85 | 7.85 | 7.70 | 7.85 | 7.85 | 0.64% | 1,054 |
| Jul 25, 2025 | 7.80 | 7.85 | 7.70 | 7.80 | 7.80 | -1.27% | 929 |
| Jul 24, 2025 | 7.85 | 7.90 | 7.80 | 7.90 | 7.90 | 0.64% | 505 |
| Jul 23, 2025 | 7.90 | 7.90 | 7.70 | 7.85 | 7.85 | -0.63% | 1,886 |
| Jul 22, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 38 |
| Jul 21, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | - | 14 |
| Jul 18, 2025 | 7.95 | 7.95 | 7.85 | 7.90 | 7.90 | -0.63% | 302 |
| Jul 17, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | 18 |