Libertas 7, S.A. (BME:LIB)
Spain · Delayed Price · Currency is EUR 3.120
-0.020 (-0.64%)
At close: Oct 6, 2025
Libertas 7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 3.20 | 3.20 | 3.12 | 3.12 | 3.12 | -0.64% | 6,455 |
| Oct 3, 2025 | 2.98 | 3.14 | 2.98 | 3.14 | 3.14 | 1.95% | 13,723 |
| Oct 2, 2025 | 3.00 | 3.08 | 3.00 | 3.08 | 3.08 | 2.67% | 701 |
| Oct 1, 2025 | 3.04 | 3.04 | 2.92 | 3.00 | 3.00 | -1.32% | 26,855 |
| Sep 30, 2025 | 3.08 | 3.08 | 3.02 | 3.04 | 3.04 | -1.30% | 8,349 |
| Sep 29, 2025 | 3.02 | 3.08 | 3.02 | 3.08 | 3.08 | 1.32% | 3,972 |
| Sep 26, 2025 | 3.02 | 3.06 | 3.02 | 3.04 | 3.04 | 0.66% | 7,059 |
| Sep 25, 2025 | 3.02 | 3.06 | 3.02 | 3.02 | 3.02 | -1.31% | 13,376 |
| Sep 24, 2025 | 3.12 | 3.14 | 3.06 | 3.06 | 3.06 | 0.66% | 10,380 |
| Sep 23, 2025 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | - | 9,051 |
| Sep 22, 2025 | 3.04 | 3.06 | 3.02 | 3.04 | 3.04 | -1.30% | 9,550 |
| Sep 19, 2025 | 3.10 | 3.16 | 3.06 | 3.08 | 3.08 | 1.32% | 8,621 |
| Sep 18, 2025 | 3.02 | 3.08 | 3.02 | 3.04 | 3.04 | 0.66% | 11,510 |
| Sep 17, 2025 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | -3.82% | 47,137 |
| Sep 16, 2025 | 3.14 | 3.18 | 3.14 | 3.14 | 3.14 | - | 9,594 |
| Sep 15, 2025 | 3.12 | 3.24 | 3.12 | 3.14 | 3.14 | - | 24,183 |
| Sep 12, 2025 | 3.12 | 3.18 | 3.08 | 3.14 | 3.14 | -1.88% | 48,972 |
| Sep 11, 2025 | 3.30 | 3.30 | 3.00 | 3.20 | 3.20 | -5.88% | 151,292 |
| Sep 10, 2025 | 3.34 | 3.50 | 3.34 | 3.40 | 3.40 | -5.56% | 134,677 |
| Sep 9, 2025 | 3.64 | 3.72 | 3.60 | 3.60 | 3.60 | -2.17% | 16,497 |
| Sep 8, 2025 | 3.62 | 3.78 | 3.62 | 3.68 | 3.68 | - | 18,455 |
| Sep 5, 2025 | 3.56 | 3.86 | 3.56 | 3.68 | 3.68 | -4.66% | 18,982 |
| Sep 4, 2025 | 3.90 | 3.90 | 3.80 | 3.86 | 3.86 | -0.52% | 26,789 |
| Sep 3, 2025 | 3.90 | 3.96 | 3.82 | 3.88 | 3.88 | -1.02% | 28,202 |
| Sep 2, 2025 | 4.04 | 4.04 | 3.72 | 3.92 | 3.92 | -1.01% | 25,038 |
| Sep 1, 2025 | 3.96 | 4.06 | 3.88 | 3.96 | 3.96 | 1.54% | 27,513 |
| Aug 29, 2025 | 4.00 | 4.06 | 3.90 | 3.90 | 3.90 | -1.52% | 36,090 |
| Aug 28, 2025 | 3.94 | 4.00 | 3.84 | 3.96 | 3.96 | 3.66% | 48,611 |
| Aug 27, 2025 | 3.66 | 4.02 | 3.66 | 3.82 | 3.82 | 0.53% | 74,609 |
| Aug 26, 2025 | 4.04 | 4.04 | 3.64 | 3.80 | 3.80 | -4.04% | 56,763 |
| Aug 25, 2025 | 4.00 | 4.16 | 3.94 | 3.96 | 3.96 | -0.50% | 103,302 |
| Aug 22, 2025 | 3.44 | 4.04 | 3.40 | 3.98 | 3.98 | 11.80% | 245,204 |
| Aug 21, 2025 | 4.48 | 4.48 | 3.22 | 3.56 | 3.56 | -23.28% | 302,305 |
| Aug 20, 2025 | 4.78 | 4.80 | 4.64 | 4.64 | 4.64 | -2.93% | 149,987 |
| Aug 19, 2025 | 4.64 | 4.98 | 4.60 | 4.78 | 4.78 | 2.58% | 247,076 |
| Aug 18, 2025 | 4.60 | 4.78 | 4.50 | 4.66 | 4.66 | 5.91% | 210,842 |
| Aug 15, 2025 | 4.10 | 4.50 | 4.10 | 4.40 | 4.40 | 3.77% | 126,688 |
| Aug 14, 2025 | 3.80 | 4.50 | 3.74 | 4.24 | 4.24 | 13.37% | 168,718 |
| Aug 13, 2025 | 3.56 | 3.88 | 3.56 | 3.74 | 3.74 | 5.06% | 71,042 |
| Aug 12, 2025 | 3.38 | 3.96 | 3.32 | 3.56 | 3.56 | 5.95% | 109,366 |
| Aug 11, 2025 | 3.24 | 3.36 | 3.20 | 3.36 | 3.36 | 3.70% | 38,107 |
| Aug 8, 2025 | 3.12 | 3.24 | 3.10 | 3.24 | 3.24 | 4.52% | 39,360 |
| Aug 7, 2025 | 3.08 | 3.10 | 3.00 | 3.10 | 3.10 | 1.31% | 32,034 |
| Aug 6, 2025 | 3.00 | 3.08 | 3.00 | 3.06 | 3.06 | 3.38% | 345,677 |
| Aug 5, 2025 | 2.92 | 2.98 | 2.84 | 2.96 | 2.96 | 3.50% | 20,674 |
| Aug 4, 2025 | 2.80 | 2.86 | 2.66 | 2.86 | 2.86 | 2.14% | 6,305 |
| Aug 1, 2025 | 2.72 | 2.84 | 2.72 | 2.80 | 2.80 | 1.45% | 4,204 |
| Jul 31, 2025 | 2.72 | 2.92 | 2.70 | 2.76 | 2.76 | -2.13% | 16,255 |
| Jul 30, 2025 | 2.88 | 2.88 | 2.66 | 2.82 | 2.82 | -2.08% | 26,051 |
| Jul 29, 2025 | 2.60 | 2.88 | 2.40 | 2.88 | 2.88 | 17.07% | 58,204 |