Liven AS (TAL:LVN1T)
Estonia · Delayed Price · Currency is EUR 3.550
-0.010 (-0.28%)
At close: Aug 10, 2026
Liven AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 3.56 | 3.57 | 3.53 | 3.56 | 3.56 | - | 1,692 |
| Aug 6, 2026 | 3.60 | 3.60 | 3.53 | 3.56 | 3.56 | - | 542 |
| Aug 5, 2026 | 3.55 | 3.69 | 3.53 | 3.56 | 3.56 | -2.20% | 10,385 |
| Aug 4, 2026 | 3.63 | 3.66 | 3.55 | 3.64 | 3.64 | 0.28% | 2,229 |
| Aug 3, 2026 | 3.63 | 3.63 | 3.62 | 3.63 | 3.63 | -0.27% | 605 |
| Jul 31, 2026 | 3.65 | 3.65 | 3.62 | 3.64 | 3.64 | 0.55% | 792 |
| Jul 30, 2026 | 3.68 | 3.73 | 3.62 | 3.62 | 3.62 | -2.95% | 2,498 |
| Jul 29, 2026 | 3.70 | 3.74 | 3.70 | 3.73 | 3.73 | 0.27% | 248 |
| Jul 28, 2026 | 3.72 | 3.72 | 3.70 | 3.72 | 3.72 | -0.53% | 165 |
| Jul 27, 2026 | 3.70 | 3.74 | 3.70 | 3.74 | 3.74 | 1.08% | 1,222 |
| Jul 24, 2026 | 3.70 | 3.71 | 3.70 | 3.70 | 3.70 | -0.54% | 141 |
| Jul 23, 2026 | 3.72 | 3.73 | 3.70 | 3.72 | 3.72 | - | 822 |
| Jul 22, 2026 | 3.72 | 3.73 | 3.72 | 3.72 | 3.72 | 0.27% | 79 |
| Jul 21, 2026 | 3.77 | 3.77 | 3.71 | 3.71 | 3.71 | -1.59% | 606 |
| Jul 20, 2026 | 3.74 | 3.77 | 3.74 | 3.77 | 3.77 | -0.26% | 256 |
| Jul 17, 2026 | 3.77 | 3.78 | 3.77 | 3.78 | 3.78 | 0.27% | 182 |
| Jul 16, 2026 | 3.74 | 3.77 | 3.74 | 3.77 | 3.77 | 2.72% | 2,174 |
| Jul 15, 2026 | 3.73 | 3.75 | 3.67 | 3.67 | 3.67 | -0.27% | 1,282 |
| Jul 14, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -0.81% | 283 |
| Jul 13, 2026 | 3.75 | 3.75 | 3.71 | 3.71 | 3.71 | -0.80% | 506 |
| Jul 10, 2026 | 3.75 | 3.75 | 3.71 | 3.74 | 3.74 | -0.27% | 381 |
| Jul 9, 2026 | 3.69 | 3.78 | 3.69 | 3.75 | 3.75 | 1.63% | 3,155 |
| Jul 8, 2026 | 3.68 | 3.73 | 3.67 | 3.69 | 3.69 | -1.60% | 885 |
| Jul 7, 2026 | 3.65 | 3.75 | 3.65 | 3.75 | 3.75 | 2.46% | 2,416 |
| Jul 6, 2026 | 3.68 | 3.70 | 3.66 | 3.66 | 3.66 | -0.14% | 3,440 |
| Jul 3, 2026 | 3.67 | 3.69 | 3.66 | 3.67 | 3.67 | -0.41% | 1,305 |
| Jul 2, 2026 | 3.64 | 3.70 | 3.64 | 3.68 | 3.68 | 0.14% | 4,416 |
| Jul 1, 2026 | 3.66 | 3.69 | 3.64 | 3.68 | 3.68 | 0.68% | 1,158 |
| Jun 30, 2026 | 3.70 | 3.70 | 3.64 | 3.65 | 3.65 | -0.54% | 1,921 |
| Jun 29, 2026 | 3.69 | 3.70 | 3.64 | 3.67 | 3.67 | 0.82% | 1,006 |
| Jun 26, 2026 | 3.64 | 3.72 | 3.63 | 3.64 | 3.64 | -1.22% | 2,538 |
| Jun 25, 2026 | 3.68 | 3.70 | 3.64 | 3.69 | 3.69 | 0.27% | 2,831 |
| Jun 22, 2026 | 3.69 | 3.69 | 3.65 | 3.68 | 3.68 | -0.41% | 708 |
| Jun 19, 2026 | 3.65 | 3.70 | 3.63 | 3.69 | 3.69 | 1.10% | 18,553 |
| Jun 18, 2026 | 3.70 | 3.70 | 3.64 | 3.65 | 3.65 | -1.22% | 996 |
| Jun 17, 2026 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | 2.64% | 11,434 |
| Jun 16, 2026 | 3.66 | 3.66 | 3.60 | 3.60 | 3.60 | -1.50% | 1,168 |
| Jun 15, 2026 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | 0.69% | 2,125 |
| Jun 12, 2026 | 3.60 | 3.63 | 3.60 | 3.63 | 3.63 | 0.55% | 6,264 |
| Jun 11, 2026 | 3.57 | 3.62 | 3.56 | 3.61 | 3.61 | 0.56% | 1,495 |
| Jun 10, 2026 | 3.61 | 3.61 | 3.57 | 3.59 | 3.59 | -0.83% | 419 |
| Jun 9, 2026 | 3.59 | 3.63 | 3.55 | 3.62 | 3.62 | -0.28% | 2,356 |
| Jun 8, 2026 | 3.65 | 3.65 | 3.59 | 3.63 | 3.63 | -1.09% | 2,566 |
| Jun 5, 2026 | 3.62 | 3.67 | 3.61 | 3.67 | 3.67 | 1.52% | 2,205 |
| Jun 4, 2026 | 3.61 | 3.62 | 3.60 | 3.62 | 3.62 | - | 6,130 |
| Jun 3, 2026 | 3.59 | 3.68 | 3.56 | 3.62 | 3.62 | - | 5,426 |
| Jun 2, 2026 | 3.70 | 3.71 | 3.61 | 3.62 | 3.62 | -2.56% | 2,657 |
| Jun 1, 2026 | 3.75 | 3.77 | 3.63 | 3.71 | 3.71 | 0.27% | 2,599 |
| May 29, 2026 | 3.68 | 3.75 | 3.60 | 3.70 | 3.70 | - | 11,136 |
| May 28, 2026 | 3.75 | 3.79 | 3.68 | 3.70 | 3.70 | -1.33% | 5,262 |