LU-VE S.p.A. (BIT:LUVE)
Italy · Delayed Price · Currency is EUR 31.90
-0.60 (-1.85%)
Aug 13, 2025, 5:35 PM CET
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 32.40 | 32.50 | 32.20 | 32.35 | 32.35 | -0.46% | 2,663 |
| Aug 12, 2025 | 32.05 | 32.70 | 32.05 | 32.50 | 32.50 | 1.09% | 6,290 |
| Aug 11, 2025 | 32.35 | 32.75 | 31.90 | 32.15 | 32.15 | -1.38% | 5,146 |
| Aug 8, 2025 | 32.35 | 32.70 | 32.20 | 32.60 | 32.60 | 1.72% | 5,197 |
| Aug 7, 2025 | 33.05 | 33.05 | 31.90 | 32.05 | 32.05 | -0.62% | 9,083 |
| Aug 6, 2025 | 32.25 | 32.65 | 31.95 | 32.25 | 32.25 | -0.15% | 3,067 |
| Aug 5, 2025 | 32.35 | 32.50 | 32.05 | 32.30 | 32.30 | 0.78% | 7,293 |
| Aug 4, 2025 | 32.40 | 32.45 | 31.75 | 32.05 | 32.05 | 0.16% | 5,295 |
| Aug 1, 2025 | 32.40 | 32.40 | 31.45 | 32.00 | 32.00 | -1.39% | 12,353 |
| Jul 31, 2025 | 32.75 | 32.95 | 31.80 | 32.45 | 32.45 | -0.61% | 12,123 |
| Jul 30, 2025 | 32.75 | 33.00 | 32.55 | 32.65 | 32.65 | 0.15% | 5,355 |
| Jul 29, 2025 | 32.90 | 33.00 | 32.35 | 32.60 | 32.60 | -0.15% | 8,174 |
| Jul 28, 2025 | 32.65 | 32.95 | 32.40 | 32.65 | 32.65 | 1.08% | 10,931 |
| Jul 25, 2025 | 32.45 | 32.45 | 32.10 | 32.30 | 32.30 | -0.31% | 3,148 |
| Jul 24, 2025 | 33.25 | 33.25 | 32.05 | 32.40 | 32.40 | -1.52% | 6,322 |
| Jul 23, 2025 | 32.90 | 33.30 | 32.70 | 32.90 | 32.90 | - | 4,850 |
| Jul 22, 2025 | 33.00 | 33.30 | 32.80 | 32.90 | 32.90 | - | 10,261 |
| Jul 21, 2025 | 32.00 | 33.30 | 32.00 | 32.90 | 32.90 | 0.30% | 9,601 |
| Jul 18, 2025 | 32.75 | 32.80 | 32.30 | 32.80 | 32.80 | 0.77% | 6,567 |
| Jul 17, 2025 | 32.20 | 32.60 | 32.20 | 32.55 | 32.55 | 1.56% | 9,186 |
| Jul 16, 2025 | 32.05 | 32.50 | 31.85 | 32.05 | 32.05 | 0.16% | 5,475 |
| Jul 15, 2025 | 32.80 | 32.80 | 31.50 | 32.00 | 32.00 | -1.84% | 16,792 |
| Jul 14, 2025 | 32.65 | 32.75 | 32.05 | 32.60 | 32.60 | -0.46% | 5,710 |
| Jul 11, 2025 | 32.55 | 32.90 | 32.05 | 32.75 | 32.75 | 0.46% | 17,187 |
| Jul 10, 2025 | 30.60 | 32.65 | 30.55 | 32.60 | 32.60 | 6.36% | 31,090 |
| Jul 9, 2025 | 30.45 | 31.10 | 30.20 | 30.65 | 30.65 | -0.16% | 13,094 |
| Jul 8, 2025 | 30.30 | 30.85 | 29.90 | 30.70 | 30.70 | 1.66% | 10,217 |
| Jul 7, 2025 | 31.30 | 31.30 | 30.00 | 30.20 | 30.20 | -2.42% | 12,798 |
| Jul 4, 2025 | 30.05 | 30.95 | 30.00 | 30.95 | 30.95 | 1.98% | 8,739 |
| Jul 3, 2025 | 30.10 | 30.40 | 29.90 | 30.35 | 30.35 | 0.50% | 10,186 |
| Jul 2, 2025 | 29.95 | 30.20 | 29.70 | 30.20 | 30.20 | 0.50% | 2,607 |
| Jul 1, 2025 | 30.50 | 30.55 | 29.75 | 30.05 | 30.05 | -0.99% | 11,997 |
| Jun 30, 2025 | 31.05 | 31.05 | 29.85 | 30.35 | 30.35 | -1.14% | 11,733 |
| Jun 27, 2025 | 30.20 | 31.00 | 30.20 | 30.70 | 30.70 | 2.68% | 28,513 |
| Jun 26, 2025 | 28.85 | 30.10 | 28.85 | 29.90 | 29.90 | 3.64% | 9,310 |
| Jun 25, 2025 | 28.70 | 29.05 | 28.70 | 28.85 | 28.85 | 0.35% | 3,683 |
| Jun 24, 2025 | 29.20 | 29.35 | 28.70 | 28.75 | 28.75 | -0.35% | 6,078 |
| Jun 23, 2025 | 28.35 | 29.15 | 28.35 | 28.85 | 28.85 | 0.52% | 5,775 |
| Jun 20, 2025 | 28.75 | 29.05 | 28.45 | 28.70 | 28.70 | 0.70% | 6,214 |
| Jun 19, 2025 | 29.50 | 29.50 | 28.45 | 28.50 | 28.50 | -2.56% | 6,314 |
| Jun 18, 2025 | 29.10 | 29.40 | 28.55 | 29.25 | 29.25 | 1.74% | 10,321 |
| Jun 17, 2025 | 28.70 | 29.00 | 28.60 | 28.75 | 28.75 | -1.71% | 9,505 |
| Jun 16, 2025 | 30.00 | 30.10 | 29.25 | 29.25 | 29.25 | -1.18% | 11,527 |
| Jun 13, 2025 | 32.60 | 32.60 | 29.60 | 29.60 | 29.60 | -3.90% | 11,812 |
| Jun 12, 2025 | 31.60 | 31.60 | 30.80 | 30.80 | 30.80 | -3.75% | 9,729 |
| Jun 11, 2025 | 31.70 | 32.75 | 31.30 | 32.00 | 32.00 | 2.24% | 26,678 |
| Jun 10, 2025 | 31.30 | 31.45 | 31.05 | 31.30 | 31.30 | 0.32% | 4,835 |
| Jun 9, 2025 | 30.60 | 31.40 | 30.55 | 31.20 | 31.20 | 1.63% | 7,510 |
| Jun 6, 2025 | 30.15 | 30.95 | 30.05 | 30.70 | 30.70 | 1.66% | 3,060 |
| Jun 5, 2025 | 30.10 | 30.40 | 29.55 | 30.20 | 30.20 | -0.17% | 10,209 |