Libertas 7, S.A. (BME:LIB)
Spain · Delayed Price · Currency is EUR 3.290
-0.020 (-0.60%)
At close: Apr 27, 2026
Libertas 7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.31 | 3.31 | 3.29 | 3.29 | 3.29 | -0.60% | 6,259 |
| Apr 24, 2026 | 3.48 | 3.48 | 3.31 | 3.31 | 3.31 | -4.06% | 4,623 |
| Apr 23, 2026 | 3.39 | 3.49 | 3.37 | 3.45 | 3.45 | 4.23% | 3,973 |
| Apr 22, 2026 | 3.35 | 3.35 | 3.30 | 3.31 | 3.31 | -1.19% | 1,263 |
| Apr 21, 2026 | 3.35 | 3.40 | 3.28 | 3.35 | 3.35 | -1.47% | 11,229 |
| Apr 20, 2026 | 3.35 | 3.44 | 3.35 | 3.40 | 3.40 | - | 2,521 |
| Apr 17, 2026 | 3.40 | 3.46 | 3.40 | 3.40 | 3.40 | 1.49% | 2,884 |
| Apr 16, 2026 | 3.48 | 3.48 | 3.35 | 3.35 | 3.35 | 0.60% | 2,511 |
| Apr 15, 2026 | 3.37 | 3.50 | 3.33 | 3.33 | 3.33 | 1.83% | 7,073 |
| Apr 14, 2026 | 3.49 | 3.49 | 3.22 | 3.27 | 3.27 | -1.21% | 4,531 |
| Apr 13, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | 200 |
| Apr 10, 2026 | 3.38 | 3.38 | 3.31 | 3.31 | 3.31 | -0.30% | 1,340 |
| Apr 9, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 121 |
| Apr 8, 2026 | 3.20 | 3.57 | 3.20 | 3.32 | 3.32 | 4.40% | 17,602 |
| Apr 7, 2026 | 3.16 | 3.30 | 3.16 | 3.18 | 3.18 | -0.63% | 6,029 |
| Apr 2, 2026 | 3.26 | 3.26 | 3.14 | 3.20 | 3.20 | -5.33% | 3,800 |
| Apr 1, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | 502 |
| Mar 31, 2026 | 3.26 | 3.40 | 3.26 | 3.40 | 3.40 | 4.29% | 1,687 |
| Mar 30, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | -2.98% | 510 |
| Mar 27, 2026 | 3.24 | 3.36 | 3.24 | 3.36 | 3.36 | 0.60% | 1,658 |
| Mar 26, 2026 | 3.36 | 3.44 | 3.34 | 3.34 | 3.34 | 0.60% | 2,900 |
| Mar 25, 2026 | 3.34 | 3.34 | 3.30 | 3.32 | 3.32 | -1.19% | 5,298 |
| Mar 24, 2026 | 3.36 | 3.46 | 3.36 | 3.36 | 3.36 | - | 4,150 |
| Mar 23, 2026 | 3.18 | 3.36 | 3.18 | 3.36 | 3.36 | 5.00% | 4,091 |
| Mar 20, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -0.62% | 2,114 |
| Mar 19, 2026 | 3.28 | 3.28 | 3.20 | 3.22 | 3.22 | -1.83% | 8,708 |
| Mar 18, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -1.20% | 1,663 |
| Mar 17, 2026 | 3.40 | 3.40 | 3.28 | 3.32 | 3.32 | 2.47% | 1,330 |
| Mar 16, 2026 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | -1.22% | 1,500 |
| Mar 13, 2026 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | - | 1,800 |
| Mar 12, 2026 | 3.24 | 3.34 | 3.24 | 3.28 | 3.28 | -2.38% | 2,986 |
| Mar 11, 2026 | 3.30 | 3.58 | 3.24 | 3.36 | 3.36 | 1.82% | 6,485 |
| Mar 10, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | 2,925 |
| Mar 9, 2026 | 3.34 | 3.34 | 3.12 | 3.28 | 3.28 | -1.80% | 7,985 |
| Mar 6, 2026 | 3.42 | 3.46 | 3.34 | 3.34 | 3.34 | -1.76% | 10,321 |
| Mar 5, 2026 | 3.50 | 3.50 | 3.38 | 3.40 | 3.40 | -7.61% | 16,923 |
| Mar 4, 2026 | 3.38 | 3.68 | 3.38 | 3.68 | 3.68 | 6.98% | 6,054 |
| Mar 3, 2026 | 3.60 | 3.60 | 3.26 | 3.44 | 3.44 | -4.44% | 24,495 |
| Mar 2, 2026 | 3.70 | 3.70 | 3.54 | 3.60 | 3.60 | -1.64% | 4,048 |
| Feb 27, 2026 | 3.90 | 3.94 | 3.58 | 3.66 | 3.66 | -5.18% | 29,285 |
| Feb 26, 2026 | 3.82 | 3.88 | 3.82 | 3.86 | 3.86 | -2.03% | 4,982 |
| Feb 25, 2026 | 3.92 | 4.08 | 3.78 | 3.94 | 3.94 | 4.23% | 45,971 |
| Feb 24, 2026 | 3.66 | 3.78 | 3.66 | 3.78 | 3.78 | 2.16% | 7,276 |
| Feb 23, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 54 |
| Feb 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 8,626 |
| Feb 19, 2026 | 3.78 | 3.78 | 3.70 | 3.70 | 3.70 | -1.07% | 5,288 |
| Feb 18, 2026 | 3.78 | 3.78 | 3.74 | 3.74 | 3.74 | - | 9,145 |
| Feb 17, 2026 | 3.70 | 3.74 | 3.68 | 3.74 | 3.74 | 0.54% | 4,254 |
| Feb 16, 2026 | 3.72 | 3.74 | 3.70 | 3.72 | 3.72 | - | 4,948 |
| Feb 13, 2026 | 3.76 | 3.84 | 3.70 | 3.72 | 3.72 | -1.06% | 7,659 |