AS Siguldas Ciltslietu Un Maksligas Apseklosanas Stacija (SCM1R) Price History
Daily open, high, low, close and volume for AS Siguldas Ciltslietu Un Maksligas Apseklosanas Stacija (SCM1R) from 2025-10-09 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | €5.90 | €5.90 | €5.90 | €5.90 | 0 |
| 2026-10-19 | €5.90 | €5.90 | €5.90 | €5.90 | 3 |
| 2026-10-16 | €5.35 | €5.35 | €5.35 | €5.35 | 0 |
| 2026-10-15 | €5.35 | €5.35 | €5.35 | €5.35 | 1 |
| 2026-10-14 | €5.90 | €5.90 | €5.90 | €5.90 | 1 |
| 2026-10-13 | €5.90 | €5.90 | €5.90 | €5.90 | 1 |
| 2026-10-12 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2026-10-09 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2026-10-08 | €5.20 | €5.20 | €5.20 | €5.20 | 34 |
| 2026-10-07 | €5.80 | €6.00 | €5.30 | €5.30 | 777 |
| 2026-10-06 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2026-10-05 | €5.20 | €5.20 | €5.20 | €5.20 | 1 |
| 2026-10-02 | €5.85 | €5.85 | €5.85 | €5.85 | 1 |
| 2026-10-01 | €5.15 | €5.15 | €5.15 | €5.15 | 5 |
| 2026-09-30 | €5.20 | €5.20 | €5.20 | €5.20 | 5 |
| 2026-09-29 | €5.25 | €5.25 | €5.25 | €5.25 | 5 |
| 2026-09-28 | €5.30 | €5.30 | €5.30 | €5.30 | 200 |
| 2026-09-25 | €5.30 | €5.30 | €5.30 | €5.30 | 1 |
| 2026-09-24 | €6.10 | €6.10 | €6.10 | €6.10 | 0 |
| 2026-09-23 | €6.10 | €6.10 | €6.10 | €6.10 | 1 |
| 2026-09-22 | €5.75 | €5.75 | €5.75 | €5.75 | 0 |
| 2026-09-21 | €5.75 | €5.75 | €5.75 | €5.75 | 20 |
| 2026-09-18 | €5.40 | €5.40 | €5.40 | €5.40 | 0 |
| 2026-09-17 | €5.40 | €5.40 | €5.40 | €5.40 | 0 |
| 2026-09-16 | €5.40 | €5.40 | €5.40 | €5.40 | 3 |
| 2026-09-15 | €5.35 | €5.35 | €5.35 | €5.35 | 0 |
| 2026-09-14 | €5.35 | €5.35 | €5.35 | €5.35 | 0 |
| 2026-09-11 | €5.35 | €5.35 | €5.35 | €5.35 | 0 |
| 2026-09-10 | €5.35 | €5.35 | €5.35 | €5.35 | 5 |
| 2026-09-09 | €5.40 | €5.40 | €5.40 | €5.40 | 0 |
| 2026-09-08 | €5.40 | €5.40 | €5.40 | €5.40 | 12 |
| 2026-09-07 | €5.90 | €5.90 | €5.90 | €5.90 | 7 |
| 2026-09-04 | €5.35 | €5.35 | €5.35 | €5.35 | 1 |
| 2026-09-03 | €5.30 | €5.30 | €5.30 | €5.30 | 0 |
| 2026-09-02 | €5.30 | €5.30 | €5.30 | €5.30 | 5 |
| 2026-09-01 | €6.70 | €6.70 | €6.70 | €6.70 | 0 |
| 2026-08-31 | €6.70 | €6.70 | €6.70 | €6.70 | 0 |
| 2026-08-28 | €6.70 | €6.70 | €6.70 | €6.70 | 0 |
| 2026-08-27 | €6.70 | €6.70 | €6.70 | €6.70 | 0 |
| 2026-08-26 | €6.70 | €6.70 | €6.70 | €6.70 | 35 |
| 2026-08-25 | €6.70 | €7.00 | €6.70 | €7.00 | 2,000 |
| 2026-08-24 | €6.50 | €6.70 | €6.50 | €6.70 | 1,680 |
| 2026-08-21 | €5.50 | €5.50 | €5.50 | €5.50 | 0 |
| 2026-08-20 | €5.50 | €5.50 | €5.50 | €5.50 | 20 |
| 2026-08-19 | €6.05 | €6.05 | €6.05 | €6.05 | 5 |
| 2026-08-18 | €6.20 | €6.20 | €6.20 | €6.20 | 0 |
| 2026-08-17 | €6.20 | €6.20 | €6.20 | €6.20 | 0 |
| 2026-08-14 | €6.20 | €6.20 | €6.20 | €6.20 | 0 |
| 2026-08-13 | €6.20 | €6.20 | €6.20 | €6.20 | 0 |
| 2026-08-12 | €6.20 | €6.20 | €6.20 | €6.20 | 0 |
| 2026-08-11 | €6.20 | €6.20 | €6.20 | €6.20 | 0 |
| 2026-08-10 | €6.20 | €6.20 | €6.20 | €6.20 | 0 |
| 2026-08-07 | €6.20 | €6.20 | €6.20 | €6.20 | 0 |
| 2026-08-06 | €6.20 | €6.20 | €6.20 | €6.20 | 0 |
| 2026-08-05 | €6.20 | €6.20 | €6.20 | €6.20 | 0 |
| 2026-08-04 | €6.20 | €6.20 | €6.20 | €6.20 | 0 |
| 2026-08-03 | €6.20 | €6.20 | €6.20 | €6.20 | 0 |
| 2026-07-31 | €6.20 | €6.20 | €6.20 | €6.20 | 0 |
| 2026-07-30 | €6.20 | €6.20 | €6.20 | €6.20 | 0 |
| 2026-07-29 | €6.20 | €6.20 | €6.20 | €6.20 | 0 |
| 2026-07-28 | €5.65 | €6.20 | €5.65 | €6.20 | 2 |
| 2026-07-27 | €6.15 | €6.15 | €6.15 | €6.15 | 0 |
| 2026-07-24 | €6.15 | €6.15 | €6.15 | €6.15 | 0 |
| 2026-07-23 | €6.15 | €6.15 | €6.15 | €6.15 | 0 |
| 2026-07-22 | €6.15 | €6.15 | €6.15 | €6.15 | 1 |
| 2026-07-21 | €6.40 | €6.40 | €6.40 | €6.40 | 0 |
| 2026-07-20 | €6.40 | €6.40 | €6.40 | €6.40 | 0 |
| 2026-07-17 | €6.40 | €6.40 | €6.40 | €6.40 | 0 |
| 2026-07-16 | €6.40 | €6.40 | €6.40 | €6.40 | 0 |
| 2026-07-15 | €6.40 | €6.40 | €6.40 | €6.40 | 0 |
| 2026-07-14 | €5.90 | €6.40 | €5.90 | €6.40 | 10 |
| 2026-07-13 | €6.35 | €6.35 | €6.35 | €6.35 | 0 |
| 2026-07-10 | €6.25 | €6.35 | €6.25 | €6.35 | 13 |
| 2026-07-09 | €6.40 | €6.40 | €6.40 | €6.40 | 0 |
| 2026-07-08 | €6.10 | €6.40 | €6.10 | €6.40 | 203 |
| 2026-07-07 | €5.80 | €5.80 | €5.80 | €5.80 | 0 |
| 2026-07-06 | €5.80 | €5.80 | €5.80 | €5.80 | 177 |
| 2026-07-03 | €5.85 | €5.85 | €5.85 | €5.85 | 4 |
| 2026-07-02 | €5.80 | €5.85 | €5.80 | €5.85 | 25 |
| 2026-07-01 | €5.35 | €5.35 | €5.35 | €5.35 | 0 |
| 2026-06-30 | €5.35 | €5.35 | €5.35 | €5.35 | 0 |
| 2026-06-29 | €5.35 | €5.35 | €5.35 | €5.35 | 0 |
| 2026-06-26 | €5.35 | €5.35 | €5.35 | €5.35 | 0 |
| 2026-06-25 | €5.35 | €5.35 | €5.35 | €5.35 | 0 |
| 2026-06-19 | €5.35 | €5.35 | €5.35 | €5.35 | 0 |
| 2026-06-18 | €5.95 | €5.95 | €5.35 | €5.35 | 10 |
| 2026-06-17 | €5.65 | €6.20 | €5.65 | €6.20 | 93 |
| 2026-06-16 | €5.70 | €5.70 | €5.70 | €5.70 | 0 |
| 2026-06-15 | €5.70 | €5.70 | €5.70 | €5.70 | 1 |
| 2026-06-12 | €5.70 | €5.70 | €5.70 | €5.70 | 0 |
| 2026-06-11 | €5.70 | €5.70 | €5.70 | €5.70 | 0 |
| 2026-06-10 | €5.70 | €5.70 | €5.70 | €5.70 | 0 |
| 2026-06-09 | €5.70 | €5.70 | €5.70 | €5.70 | 0 |
| 2026-06-08 | €5.70 | €5.70 | €5.70 | €5.70 | 2 |
| 2026-06-05 | €5.65 | €5.65 | €5.65 | €5.65 | 0 |
| 2026-06-04 | €5.65 | €5.65 | €5.65 | €5.65 | 15 |
| 2026-06-03 | €5.80 | €5.80 | €5.80 | €5.80 | 0 |
| 2026-06-02 | €5.80 | €5.80 | €5.80 | €5.80 | 0 |
| 2026-06-01 | €5.10 | €5.80 | €5.10 | €5.80 | 110 |
| 2026-05-29 | €5.15 | €5.15 | €5.15 | €5.15 | 0 |
| 2026-05-28 | €5.15 | €5.15 | €5.15 | €5.15 | 9 |
| 2026-05-27 | €5.75 | €5.75 | €5.75 | €5.75 | 5 |
| 2026-05-26 | €5.75 | €5.75 | €5.75 | €5.75 | 0 |
| 2026-05-25 | €5.75 | €5.75 | €5.75 | €5.75 | 0 |
| 2026-05-22 | €5.75 | €5.75 | €5.75 | €5.75 | 7 |
| 2026-05-21 | €5.75 | €5.75 | €5.75 | €5.75 | 1 |
| 2026-05-20 | €5.50 | €5.95 | €5.50 | €5.95 | 27 |
| 2026-05-19 | €5.70 | €5.70 | €5.70 | €5.70 | 0 |
| 2026-05-18 | €5.70 | €5.70 | €5.10 | €5.70 | 15 |
| 2026-05-15 | €5.20 | €5.95 | €4.94 | €5.95 | 170 |
| 2026-05-13 | €5.10 | €5.10 | €5.10 | €5.10 | 5 |
| 2026-05-12 | €4.94 | €4.94 | €4.94 | €4.94 | 0 |
| 2026-05-11 | €4.94 | €4.94 | €4.94 | €4.94 | 2 |
| 2026-05-08 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2026-05-07 | €5.10 | €5.20 | €5.10 | €5.20 | 20 |
| 2026-05-06 | €5.10 | €5.10 | €5.10 | €5.10 | 0 |
| 2026-05-05 | €5.10 | €5.10 | €5.10 | €5.10 | 5 |
| 2026-04-30 | €4.94 | €4.94 | €4.94 | €4.94 | 0 |
| 2026-04-29 | €4.94 | €4.94 | €4.94 | €4.94 | 4 |
| 2026-04-28 | €5.10 | €5.10 | €5.10 | €5.10 | 9 |
| 2026-04-27 | €5.05 | €5.05 | €5.05 | €5.05 | 0 |
| 2026-04-24 | €5.05 | €5.05 | €5.05 | €5.05 | 0 |
| 2026-04-23 | €5.05 | €5.05 | €5.05 | €5.05 | 4 |
| 2026-04-22 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2026-04-21 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2026-04-20 | €5.20 | €5.20 | €5.20 | €5.20 | 1 |
| 2026-04-17 | €4.88 | €4.88 | €4.88 | €4.88 | 0 |
| 2026-04-16 | €4.88 | €4.88 | €4.88 | €4.88 | 0 |
| 2026-04-15 | €4.88 | €4.88 | €4.88 | €4.88 | 8 |
| 2026-04-14 | €5.20 | €5.30 | €4.90 | €4.90 | 36 |
| 2026-04-13 | €5.15 | €5.15 | €5.10 | €5.15 | 23 |
| 2026-04-10 | €5.05 | €5.05 | €5.05 | €5.05 | 9 |
| 2026-04-09 | €5.05 | €5.05 | €5.05 | €5.05 | 0 |
| 2026-04-08 | €5.05 | €5.05 | €5.05 | €5.05 | 2 |
| 2026-04-07 | €5.00 | €5.00 | €5.00 | €5.00 | 0 |
| 2026-04-02 | €5.00 | €5.00 | €5.00 | €5.00 | 4 |
| 2026-04-01 | €4.84 | €5.00 | €4.84 | €5.00 | 16 |
| 2026-03-31 | €5.25 | €5.25 | €4.78 | €4.78 | 1,127 |
| 2026-03-30 | €5.35 | €5.35 | €5.35 | €5.35 | 0 |
| 2026-03-27 | €5.35 | €5.35 | €5.35 | €5.35 | 10 |
| 2026-03-26 | €6.30 | €6.30 | €6.30 | €6.30 | 0 |
| 2026-03-25 | €6.30 | €6.30 | €6.30 | €6.30 | 9 |
| 2026-03-24 | €6.40 | €6.40 | €6.40 | €6.40 | 0 |
| 2026-03-23 | €6.40 | €6.40 | €6.40 | €6.40 | 0 |
| 2026-03-20 | €6.40 | €6.40 | €6.40 | €6.40 | 0 |
| 2026-03-19 | €6.40 | €6.40 | €6.40 | €6.40 | 0 |
| 2026-03-18 | €6.40 | €6.40 | €6.40 | €6.40 | 0 |
| 2026-03-17 | €6.40 | €6.40 | €6.40 | €6.40 | 0 |
| 2026-03-16 | €6.40 | €6.40 | €6.40 | €6.40 | 0 |
| 2026-03-13 | €6.40 | €6.40 | €6.40 | €6.40 | 0 |
| 2026-03-12 | €6.00 | €6.40 | €6.00 | €6.40 | 201 |
| 2026-03-11 | €5.70 | €6.50 | €5.70 | €6.50 | 339 |
| 2026-03-10 | €5.90 | €5.90 | €5.90 | €5.90 | 1 |
| 2026-03-09 | €5.90 | €5.90 | €5.90 | €5.90 | 2 |
| 2026-03-06 | €5.80 | €5.80 | €5.80 | €5.80 | 0 |
| 2026-03-05 | €5.90 | €5.90 | €5.80 | €5.80 | 32 |
| 2026-03-04 | €5.65 | €5.65 | €5.65 | €5.65 | 0 |
| 2026-03-03 | €5.65 | €5.65 | €5.65 | €5.65 | 0 |
| 2026-03-02 | €5.65 | €5.65 | €5.65 | €5.65 | 0 |
| 2026-02-27 | €5.65 | €5.65 | €5.65 | €5.65 | 94 |
| 2026-02-26 | €5.45 | €5.45 | €5.45 | €5.45 | 0 |
| 2026-02-25 | €5.45 | €5.45 | €5.45 | €5.45 | 0 |
| 2026-02-24 | €5.45 | €5.45 | €5.45 | €5.45 | 2 |
| 2026-02-23 | €6.40 | €6.40 | €6.40 | €6.40 | 0 |
| 2026-02-20 | €6.40 | €6.40 | €6.40 | €6.40 | 0 |
| 2026-02-19 | €6.40 | €6.40 | €6.40 | €6.40 | 1 |
| 2026-02-18 | €6.35 | €6.35 | €6.35 | €6.35 | 0 |
| 2026-02-17 | €6.35 | €6.35 | €6.35 | €6.35 | 1 |
| 2026-02-16 | €6.20 | €6.20 | €6.20 | €6.20 | 0 |
| 2026-02-13 | €6.20 | €6.20 | €6.20 | €6.20 | 11 |
| 2026-02-12 | €6.50 | €6.50 | €6.50 | €6.50 | 5 |
| 2026-02-11 | €6.40 | €6.40 | €6.40 | €6.40 | 0 |
| 2026-02-10 | €6.40 | €6.40 | €6.40 | €6.40 | 0 |
| 2026-02-09 | €6.40 | €6.40 | €6.40 | €6.40 | 0 |
| 2026-02-06 | €6.40 | €6.40 | €6.40 | €6.40 | 0 |
| 2026-02-05 | €6.40 | €6.40 | €6.40 | €6.40 | 0 |
| 2026-02-04 | €6.40 | €6.40 | €6.40 | €6.40 | 0 |
| 2026-02-03 | €6.40 | €6.40 | €6.40 | €6.40 | 0 |
| 2026-02-02 | €6.40 | €6.40 | €6.40 | €6.40 | 0 |
| 2026-01-30 | €6.40 | €6.40 | €6.40 | €6.40 | 0 |
| 2026-01-29 | €6.40 | €6.40 | €6.40 | €6.40 | 0 |
| 2026-01-28 | €6.40 | €6.40 | €6.40 | €6.40 | 0 |
| 2026-01-27 | €6.40 | €6.40 | €6.40 | €6.40 | 0 |
| 2026-01-26 | €6.40 | €6.40 | €6.40 | €6.40 | 11 |
| 2026-01-23 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2026-01-22 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2026-01-21 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2026-01-20 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2026-01-19 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2026-01-16 | €5.20 | €5.20 | €5.20 | €5.20 | 13 |
| 2026-01-15 | €7.40 | €7.40 | €7.40 | €7.40 | 0 |
| 2026-01-14 | €7.40 | €7.40 | €7.40 | €7.40 | 0 |
| 2026-01-13 | €7.35 | €7.40 | €7.35 | €7.40 | 2,161 |
| 2026-01-12 | €5.65 | €7.00 | €5.65 | €7.00 | 30 |
| 2026-01-09 | €5.75 | €5.75 | €5.75 | €5.75 | 1 |
| 2026-01-08 | €5.60 | €6.00 | €5.60 | €6.00 | 54 |
| 2026-01-07 | €5.50 | €5.50 | €5.50 | €5.50 | 2 |
| 2026-01-06 | €5.50 | €5.50 | €5.50 | €5.50 | 0 |
| 2026-01-05 | €5.35 | €5.50 | €5.35 | €5.50 | 242 |
| 2025-12-30 | €4.76 | €4.76 | €4.76 | €4.76 | 0 |
| 2025-12-29 | €4.76 | €4.76 | €4.76 | €4.76 | 1 |
| 2025-12-23 | €4.86 | €4.86 | €4.86 | €4.86 | 0 |
| 2025-12-22 | €4.86 | €4.86 | €4.86 | €4.86 | 2,487 |
| 2025-12-19 | €5.00 | €5.00 | €4.86 | €4.86 | 277 |
| 2025-12-18 | €4.96 | €4.96 | €4.96 | €4.96 | 0 |
| 2025-12-17 | €4.96 | €4.96 | €4.96 | €4.96 | 307 |
| 2025-12-16 | €5.00 | €5.00 | €5.00 | €5.00 | 0 |
| 2025-12-15 | €5.15 | €5.15 | €5.00 | €5.00 | 129 |
| 2025-12-12 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2025-12-11 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2025-12-10 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2025-12-09 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2025-12-08 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2025-12-05 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2025-12-04 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2025-12-03 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2025-12-02 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2025-12-01 | €5.20 | €5.20 | €5.20 | €5.20 | 1 |
| 2025-11-28 | €5.45 | €5.45 | €5.45 | €5.45 | 0 |
| 2025-11-27 | €5.45 | €5.45 | €5.45 | €5.45 | 1 |
| 2025-11-26 | €5.05 | €5.05 | €5.05 | €5.05 | 10 |
| 2025-11-25 | €5.50 | €5.50 | €5.50 | €5.50 | 0 |
| 2025-11-24 | €5.50 | €5.50 | €5.50 | €5.50 | 0 |
| 2025-11-21 | €5.50 | €5.50 | €5.50 | €5.50 | 0 |
| 2025-11-20 | €5.50 | €5.50 | €5.50 | €5.50 | 1 |
| 2025-11-19 | €5.50 | €5.50 | €5.50 | €5.50 | 0 |
| 2025-11-14 | €5.50 | €5.50 | €5.50 | €5.50 | 0 |
| 2025-11-13 | €5.50 | €5.50 | €5.50 | €5.50 | 0 |
| 2025-11-12 | €5.50 | €5.50 | €5.50 | €5.50 | 4 |
| 2025-11-11 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2025-11-10 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2025-11-07 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2025-11-06 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2025-11-05 | €5.50 | €5.50 | €5.20 | €5.20 | 5 |
| 2025-11-04 | €5.50 | €5.50 | €5.50 | €5.50 | 0 |
| 2025-11-03 | €5.50 | €5.50 | €5.50 | €5.50 | 0 |
| 2025-10-31 | €5.50 | €5.50 | €5.50 | €5.50 | 0 |
| 2025-10-30 | €5.50 | €5.50 | €5.50 | €5.50 | 0 |
| 2025-10-29 | €5.50 | €5.50 | €5.50 | €5.50 | 0 |
| 2025-10-28 | €5.50 | €5.50 | €5.50 | €5.50 | 0 |
| 2025-10-27 | €5.50 | €5.50 | €5.50 | €5.50 | 0 |
| 2025-10-24 | €5.50 | €5.50 | €5.50 | €5.50 | 0 |
| 2025-10-23 | €5.50 | €5.50 | €5.50 | €5.50 | 0 |
| 2025-10-22 | €5.50 | €5.50 | €5.50 | €5.50 | 0 |
| 2025-10-21 | €5.50 | €5.50 | €5.50 | €5.50 | 0 |
| 2025-10-20 | €5.50 | €5.50 | €5.50 | €5.50 | 0 |
| 2025-10-17 | €5.50 | €5.50 | €5.50 | €5.50 | 0 |
| 2025-10-16 | €5.50 | €5.50 | €5.50 | €5.50 | 0 |
| 2025-10-15 | €5.50 | €5.50 | €5.50 | €5.50 | 0 |
| 2025-10-14 | €5.50 | €5.50 | €5.50 | €5.50 | 0 |
| 2025-10-13 | €5.50 | €5.50 | €5.50 | €5.50 | 0 |
| 2025-10-10 | €5.50 | €5.50 | €5.50 | €5.50 | 0 |
| 2025-10-09 | €5.50 | €5.50 | €5.50 | €5.50 | 0 |