Tyson Foods, Inc. (BIT:1TSN)
Italy · Delayed Price · Currency is EUR 48.94
+1.03 (2.14%)
At close: Aug 8, 2025
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | -0.05% | - |
| Aug 11, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | -0.83% | - |
| Aug 8, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 2.14% | - |
| Aug 7, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 0.37% | - |
| Aug 6, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 1.15% | - |
| Aug 5, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 0.11% | - |
| Aug 4, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 4.43% | - |
| Aug 1, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | -1.79% | - |
| Jul 31, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | -0.66% | - |
| Jul 30, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | -1.69% | - |
| Jul 29, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | 1.62% | - |
| Jul 28, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | 1.76% | - |
| Jul 25, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | -1.22% | - |
| Jul 24, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | -0.70% | - |
| Jul 23, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.68% | - |
| Jul 22, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 0.80% | - |
| Jul 21, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | -0.68% | - |
| Jul 18, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | -0.43% | - |
| Jul 17, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 1.72% | - |
| Jul 16, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | -1.75% | - |
| Jul 15, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | -0.13% | - |
| Jul 14, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 0.79% | - |
| Jul 11, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -2.19% | - |
| Jul 10, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 0.16% | - |
| Jul 9, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | -1.82% | - |
| Jul 8, 2025 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | 1.06% | - |
| Jul 7, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | -3.13% | - |
| Jul 4, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - | - |
| Jul 3, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 0.11% | - |
| Jul 2, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 0.12% | - |
| Jul 1, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 2.78% | - |
| Jun 30, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | 0.52% | - |
| Jun 27, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 0.13% | - |
| Jun 26, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | -0.30% | - |
| Jun 25, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | -0.90% | - |
| Jun 24, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 0.23% | - |
| Jun 23, 2025 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 0.62% | - |
| Jun 20, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | -0.37% | - |
| Jun 19, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - | - |
| Jun 18, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | -1.10% | - |
| Jun 17, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 1.88% | - |
| Jun 16, 2025 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | -1.91% | - |
| Jun 13, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 0.37% | - |
| Jun 12, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.08% | - |
| Jun 11, 2025 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | -1.14% | - |
| Jun 10, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 0.79% | - |
| Jun 9, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | -0.15% | - |
| Jun 6, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | 0.44% | - |
| Jun 5, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | -0.37% | - |
| Jun 4, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | -0.83% | - |