Lifco AB (publ) (BIT:1LIFC)
Italy · Delayed Price · Currency is EUR 35.28
+1.28 (3.76%)
At close: Oct 31, 2025
Lifco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 35.70 | 35.70 | 33.80 | 35.28 | 35.28 | 3.76% | 2,100 |
| Oct 30, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.06% | - |
| Oct 29, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -0.06% | - |
| Oct 28, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | 2.35% | - |
| Oct 27, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | 2.46% | - |
| Oct 24, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 4.91% | - |
| Oct 23, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 1.11% | - |
| Oct 22, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.46% | - |
| Oct 21, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.33% | - |
| Oct 20, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.39% | - |
| Oct 17, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 1.26% | - |
| Oct 16, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 2.38% | - |
| Oct 15, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.81% | - |
| Oct 14, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -0.20% | - |
| Oct 13, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.61% | - |
| Oct 10, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 1.03% | - |
| Oct 9, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 1.39% | - |
| Oct 8, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 1.05% | - |
| Oct 7, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -0.56% | - |
| Oct 6, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.42% | - |
| Oct 3, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -1.79% | - |
| Oct 2, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.07% | - |
| Oct 1, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.14% | - |
| Sep 30, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -1.22% | - |
| Sep 29, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.14% | - |
| Sep 26, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.07% | - |
| Sep 25, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.07% | - |
| Sep 24, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.14% | - |
| Sep 23, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Sep 22, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.41% | - |
| Sep 19, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.61% | - |
| Sep 18, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.67% | - |
| Sep 17, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -1.59% | - |
| Sep 16, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -1.31% | - |
| Sep 15, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.26% | - |
| Sep 12, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.53% | - |
| Sep 11, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.99% | - |
| Sep 10, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - | - |
| Sep 9, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.26% | - |
| Sep 8, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.66% | - |
| Sep 5, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.53% | - |
| Sep 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.13% | - |
| Sep 3, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -1.18% | - |
| Sep 2, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.20% | - |
| Sep 1, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.13% | - |
| Aug 29, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -1.43% | - |
| Aug 28, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.33% | - |
| Aug 27, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -1.10% | - |
| Aug 26, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.96% | - |
| Aug 25, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.77% | - |