Life is Hard S.A. (BVB:LIH)
Romania · Delayed Price · Currency is RON 0.9000
-0.0500 (-5.26%)
At close: Jul 28, 2025
Life is Hard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 0.91 | 0.92 | 0.69 | 0.81 | 0.81 | -12.01% | 206,112 |
| Jul 30, 2025 | 0.89 | 0.92 | 0.86 | 0.92 | 0.92 | 1.78% | 38,285 |
| Jul 29, 2025 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | - | 11,012 |
| Jul 28, 2025 | 0.93 | 0.95 | 0.89 | 0.90 | 0.90 | -5.26% | 32,057 |
| Jul 25, 2025 | 0.93 | 0.97 | 0.93 | 0.95 | 0.95 | -2.06% | 2,952 |
| Jul 24, 2025 | 0.94 | 0.97 | 0.93 | 0.97 | 0.97 | 3.41% | 1,778 |
| Jul 23, 2025 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | - | 300 |
| Jul 22, 2025 | 0.94 | 0.98 | 0.93 | 0.94 | 0.94 | -4.09% | 2,187 |
| Jul 21, 2025 | 0.97 | 0.98 | 0.94 | 0.98 | 0.98 | 0.82% | 7,346 |
| Jul 18, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 2,630 |
| Jul 17, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 1,352 |
| Jul 16, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.20% | 13,411 |
| Jul 15, 2025 | 0.98 | 0.98 | 0.93 | 0.98 | 0.98 | -0.20% | 1,477 |
| Jul 14, 2025 | 0.96 | 0.98 | 0.93 | 0.98 | 0.98 | 1.66% | 4,669 |
| Jul 11, 2025 | 0.97 | 0.97 | 0.92 | 0.96 | 0.96 | - | 74 |
| Jul 10, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 0.42% | 134 |
| Jul 9, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 0.63% | 2,207 |
| Jul 8, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -2.05% | 786 |
| Jul 7, 2025 | 0.97 | 0.97 | 0.94 | 0.97 | 0.97 | 0.21% | 402 |
| Jul 4, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 0.41% | 418 |
| Jul 3, 2025 | 0.95 | 0.98 | 0.94 | 0.97 | 0.97 | 2.11% | 4,700 |
| Jul 2, 2025 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -2.07% | 5,113 |
| Jul 1, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | -0.21% | 173 |
| Jun 30, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 0.41% | 10,295 |
| Jun 27, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | -0.21% | 1,743 |
| Jun 26, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 2.11% | 870 |
| Jun 25, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.07% | 2,235 |
| Jun 24, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | -0.62% | 1,101 |
| Jun 23, 2025 | 0.94 | 0.97 | 0.93 | 0.97 | 0.97 | -0.41% | 737 |
| Jun 20, 2025 | 0.95 | 0.98 | 0.91 | 0.98 | 0.98 | 2.95% | 1,022 |
| Jun 19, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | - | 209 |
| Jun 18, 2025 | 0.94 | 0.98 | 0.94 | 0.95 | 0.95 | 1.06% | 5,786 |
| Jun 17, 2025 | 0.93 | 0.95 | 0.91 | 0.94 | 0.94 | 1.08% | 8,075 |
| Jun 16, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -2.31% | 5,280 |
| Jun 13, 2025 | 0.97 | 0.99 | 0.95 | 0.95 | 0.95 | -4.61% | 5,731 |
| Jun 12, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | -0.20% | 1,709 |
| Jun 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2 |
| Jun 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,117 |
| Jun 6, 2025 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | 2.88% | 49 |
| Jun 5, 2025 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | 0.21% | 6,091 |
| Jun 4, 2025 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | 7.78% | 28,075 |
| Jun 3, 2025 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | 2.27% | 660 |
| Jun 2, 2025 | 0.90 | 0.91 | 0.88 | 0.88 | 0.88 | -3.72% | 293 |
| May 30, 2025 | 0.92 | 0.92 | 0.88 | 0.91 | 0.91 | 1.56% | 185 |
| May 29, 2025 | 0.95 | 0.98 | 0.90 | 0.90 | 0.90 | -6.25% | 8,083 |
| May 28, 2025 | 0.93 | 0.99 | 0.91 | 0.96 | 0.96 | 3.00% | 22,605 |
| May 27, 2025 | 0.93 | 0.93 | 0.89 | 0.93 | 0.93 | 4.48% | 3,305 |
| May 26, 2025 | 0.92 | 0.93 | 0.89 | 0.89 | 0.89 | 2.76% | 1,549 |
| May 23, 2025 | 0.90 | 0.91 | 0.86 | 0.87 | 0.87 | -3.56% | 5,665 |
| May 22, 2025 | 0.90 | 0.90 | 0.85 | 0.90 | 0.90 | -0.66% | 2,661 |