Libertas 7, S.A. (BME:LIB)
Spain · Delayed Price · Currency is EUR 3.100
+0.060 (1.97%)
At close: Dec 4, 2025
Libertas 7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.10 | 3.18 | 3.10 | 3.10 | 3.10 | - | 1,910 |
| Dec 4, 2025 | 3.00 | 3.10 | 2.86 | 3.10 | 3.10 | 1.97% | 23,861 |
| Dec 3, 2025 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -0.65% | 835 |
| Dec 2, 2025 | 3.10 | 3.12 | 3.06 | 3.06 | 3.06 | -0.65% | 7,373 |
| Dec 1, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -2.53% | 7,632 |
| Nov 28, 2025 | 3.22 | 3.22 | 3.22 | 3.16 | 3.16 | - | 105 |
| Nov 27, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.94% | 1,000 |
| Nov 26, 2025 | 3.06 | 3.14 | 3.06 | 3.10 | 3.10 | -0.64% | 1,607 |
| Nov 25, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 1,953 |
| Nov 24, 2025 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | - | 3,115 |
| Nov 21, 2025 | 3.08 | 3.10 | 3.08 | 3.12 | 3.12 | - | 349 |
| Nov 20, 2025 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -3.11% | 4,274 |
| Nov 19, 2025 | 3.18 | 3.32 | 3.18 | 3.22 | 3.22 | -1.83% | 3,460 |
| Nov 18, 2025 | 3.32 | 3.32 | 3.18 | 3.28 | 3.28 | -1.80% | 1,301 |
| Nov 17, 2025 | 3.12 | 3.38 | 3.12 | 3.34 | 3.34 | 5.03% | 16,026 |
| Nov 14, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Nov 13, 2025 | 3.30 | 3.30 | 3.12 | 3.18 | 3.18 | 0.63% | 5,540 |
| Nov 12, 2025 | 3.12 | 3.20 | 3.12 | 3.16 | 3.16 | 3.27% | 2,041 |
| Nov 11, 2025 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | -2.55% | 8,626 |
| Nov 10, 2025 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | -0.63% | 990 |
| Nov 7, 2025 | 3.16 | 3.22 | 3.04 | 3.16 | 3.16 | -2.47% | 16,683 |
| Nov 6, 2025 | 3.24 | 3.36 | 3.24 | 3.24 | 3.24 | - | 979 |
| Nov 5, 2025 | 3.50 | 3.50 | 3.18 | 3.24 | 3.24 | -7.43% | 23,626 |
| Nov 4, 2025 | 3.56 | 3.56 | 3.42 | 3.50 | 3.48 | 2.94% | 54,095 |
| Nov 3, 2025 | 3.22 | 3.42 | 3.22 | 3.40 | 3.38 | 1.80% | 8,538 |
| Oct 31, 2025 | 3.22 | 3.34 | 3.22 | 3.34 | 3.32 | -0.60% | 6,705 |
| Oct 30, 2025 | 3.42 | 3.42 | 3.36 | 3.36 | 3.34 | -2.33% | 17,763 |
| Oct 29, 2025 | 3.56 | 3.56 | 3.40 | 3.44 | 3.42 | -3.37% | 30,603 |
| Oct 28, 2025 | 2.98 | 3.56 | 2.94 | 3.56 | 3.54 | 19.46% | 54,619 |
| Oct 27, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.97 | 0.68% | 5,814 |
| Oct 24, 2025 | 3.00 | 3.02 | 2.96 | 2.96 | 2.95 | - | 5,818 |
| Oct 23, 2025 | 2.98 | 3.02 | 2.96 | 2.96 | 2.95 | -1.33% | 6,541 |
| Oct 22, 2025 | 2.90 | 3.00 | 2.90 | 3.00 | 2.99 | - | 6,733 |
| Oct 21, 2025 | 2.98 | 3.00 | 2.86 | 3.00 | 2.99 | 0.67% | 20,700 |
| Oct 20, 2025 | 2.96 | 3.04 | 2.72 | 2.98 | 2.97 | -0.67% | 70,439 |
| Oct 17, 2025 | 3.02 | 3.02 | 2.94 | 3.00 | 2.99 | - | 11,707 |
| Oct 16, 2025 | 3.00 | 3.08 | 2.96 | 3.00 | 2.99 | 0.67% | 25,563 |
| Oct 15, 2025 | 3.06 | 3.06 | 2.92 | 2.98 | 2.97 | -0.67% | 16,238 |
| Oct 14, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.99 | -1.96% | 956 |
| Oct 13, 2025 | 3.00 | 3.08 | 3.00 | 3.06 | 3.05 | -1.29% | 8,347 |
| Oct 10, 2025 | 3.10 | 3.10 | 3.04 | 3.10 | 3.09 | - | 458 |
| Oct 9, 2025 | 3.06 | 3.12 | 3.06 | 3.10 | 3.09 | -0.64% | 1,436 |
| Oct 8, 2025 | 3.16 | 3.16 | 3.12 | 3.12 | 3.11 | 0.65% | 5,098 |
| Oct 7, 2025 | 3.18 | 3.18 | 3.00 | 3.10 | 3.09 | -0.64% | 11,759 |
| Oct 6, 2025 | 3.20 | 3.20 | 3.12 | 3.12 | 3.11 | -0.64% | 6,455 |
| Oct 3, 2025 | 2.98 | 3.14 | 2.98 | 3.14 | 3.13 | 1.95% | 13,723 |
| Oct 2, 2025 | 3.00 | 3.08 | 3.00 | 3.08 | 3.07 | 2.67% | 701 |
| Oct 1, 2025 | 3.04 | 3.04 | 2.92 | 3.00 | 2.99 | -1.32% | 26,855 |
| Sep 30, 2025 | 3.08 | 3.08 | 3.02 | 3.04 | 3.03 | -1.30% | 8,349 |
| Sep 29, 2025 | 3.02 | 3.08 | 3.02 | 3.08 | 3.07 | 1.32% | 3,972 |