Libertas 7, S.A. (BME:LIB)
Spain · Delayed Price · Currency is EUR 3.270
-0.020 (-0.61%)
At close: Jun 5, 2026
Libertas 7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3.29 | 3.29 | 3.14 | 3.27 | 3.27 | -0.61% | 3,391 |
| Jun 4, 2026 | 3.29 | 3.29 | 3.28 | 3.29 | 3.29 | 6.56% | 1,875 |
| Jun 3, 2026 | 3.28 | 3.29 | 3.11 | 3.12 | 3.09 | -5.17% | 4,279 |
| Jun 2, 2026 | 3.28 | 3.29 | 3.28 | 3.29 | 3.26 | 3.13% | 1,195 |
| Jun 1, 2026 | 3.29 | 3.29 | 3.19 | 3.19 | 3.16 | -1.85% | 3,030 |
| May 29, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.22 | -1.52% | 1,517 |
| May 28, 2026 | 3.21 | 3.30 | 3.20 | 3.30 | 3.27 | 1.54% | 1,415 |
| May 27, 2026 | 3.25 | 3.30 | 3.25 | 3.25 | 3.22 | - | 3,300 |
| May 26, 2026 | 3.29 | 3.29 | 3.21 | 3.25 | 3.22 | -1.52% | 925 |
| May 25, 2026 | 3.16 | 3.30 | 3.16 | 3.30 | 3.27 | 5.77% | 5,261 |
| May 22, 2026 | 3.23 | 3.30 | 3.12 | 3.12 | 3.09 | -3.41% | 5,545 |
| May 21, 2026 | 3.16 | 3.23 | 3.16 | 3.23 | 3.20 | 1.25% | 720 |
| May 20, 2026 | 3.20 | 3.20 | 3.19 | 3.19 | 3.16 | -0.31% | 2,471 |
| May 19, 2026 | 3.20 | 3.25 | 3.20 | 3.20 | 3.17 | - | 128 |
| May 18, 2026 | 3.21 | 3.27 | 3.20 | 3.20 | 3.17 | -1.84% | 2,400 |
| May 15, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.23 | 1.56% | 2,450 |
| May 14, 2026 | 3.22 | 3.22 | 3.21 | 3.21 | 3.18 | -2.73% | 2,205 |
| May 13, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.27 | - | 180 |
| May 12, 2026 | 3.21 | 3.30 | 3.21 | 3.30 | 3.27 | 1.85% | 2,501 |
| May 11, 2026 | 3.24 | 3.24 | 3.20 | 3.24 | 3.21 | - | 2,360 |
| May 8, 2026 | 3.27 | 3.30 | 3.24 | 3.24 | 3.21 | -1.82% | 14,281 |
| May 7, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.27 | - | 55 |
| May 6, 2026 | 3.27 | 3.30 | 3.27 | 3.30 | 3.27 | - | 2,527 |
| May 5, 2026 | 3.28 | 3.28 | 3.27 | 3.30 | 3.27 | - | 305 |
| May 4, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.27 | - | 760 |
| Apr 30, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.27 | 0.30% | 2,937 |
| Apr 29, 2026 | 3.28 | 3.30 | 3.28 | 3.29 | 3.26 | - | 375 |
| Apr 28, 2026 | 3.28 | 3.28 | 3.28 | 3.29 | 3.26 | - | 20 |
| Apr 27, 2026 | 3.31 | 3.31 | 3.29 | 3.29 | 3.26 | -0.60% | 6,259 |
| Apr 24, 2026 | 3.48 | 3.48 | 3.31 | 3.31 | 3.28 | -4.06% | 4,623 |
| Apr 23, 2026 | 3.39 | 3.49 | 3.37 | 3.45 | 3.41 | 4.23% | 3,973 |
| Apr 22, 2026 | 3.35 | 3.35 | 3.30 | 3.31 | 3.28 | -1.19% | 1,263 |
| Apr 21, 2026 | 3.35 | 3.40 | 3.28 | 3.35 | 3.32 | -1.47% | 11,229 |
| Apr 20, 2026 | 3.35 | 3.44 | 3.35 | 3.40 | 3.36 | - | 2,521 |
| Apr 17, 2026 | 3.40 | 3.46 | 3.40 | 3.40 | 3.36 | 1.49% | 2,884 |
| Apr 16, 2026 | 3.48 | 3.48 | 3.35 | 3.35 | 3.32 | 0.60% | 2,511 |
| Apr 15, 2026 | 3.37 | 3.50 | 3.33 | 3.33 | 3.30 | 1.83% | 7,073 |
| Apr 14, 2026 | 3.49 | 3.49 | 3.22 | 3.27 | 3.24 | -1.21% | 4,531 |
| Apr 13, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.28 | - | 200 |
| Apr 10, 2026 | 3.38 | 3.38 | 3.31 | 3.31 | 3.28 | -0.30% | 1,340 |
| Apr 9, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.29 | - | 121 |
| Apr 8, 2026 | 3.20 | 3.57 | 3.20 | 3.32 | 3.29 | 4.40% | 17,602 |
| Apr 7, 2026 | 3.16 | 3.30 | 3.16 | 3.18 | 3.15 | -0.62% | 6,029 |
| Apr 2, 2026 | 3.26 | 3.26 | 3.14 | 3.20 | 3.17 | -5.33% | 3,800 |
| Apr 1, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.34 | -0.59% | 502 |
| Mar 31, 2026 | 3.26 | 3.40 | 3.26 | 3.40 | 3.36 | 4.29% | 1,687 |
| Mar 30, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.23 | -2.98% | 510 |
| Mar 27, 2026 | 3.24 | 3.36 | 3.24 | 3.36 | 3.33 | 0.60% | 1,658 |
| Mar 26, 2026 | 3.36 | 3.44 | 3.34 | 3.34 | 3.31 | 0.60% | 2,900 |
| Mar 25, 2026 | 3.34 | 3.34 | 3.30 | 3.32 | 3.29 | -1.19% | 5,298 |