Liven AS (TAL:LVN1T)
Estonia · Delayed Price · Currency is EUR 3.550
+0.010 (0.28%)
At close: Sep 18, 2026
Liven AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.53 | 3.56 | 3.53 | 3.55 | 3.55 | 0.28% | 1,334 |
| Sep 17, 2026 | 3.52 | 3.59 | 3.52 | 3.54 | 3.54 | 2.02% | 3,690 |
| Sep 16, 2026 | 3.50 | 3.52 | 3.47 | 3.47 | 3.47 | -0.86% | 554 |
| Sep 15, 2026 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | -0.28% | 328 |
| Sep 14, 2026 | 3.52 | 3.52 | 3.48 | 3.51 | 3.51 | -0.28% | 133 |
| Sep 11, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.28% | 90 |
| Sep 10, 2026 | 3.48 | 3.56 | 3.48 | 3.51 | 3.51 | 0.86% | 4,495 |
| Sep 9, 2026 | 3.50 | 3.50 | 3.43 | 3.48 | 3.48 | -0.29% | 524 |
| Sep 8, 2026 | 3.48 | 3.53 | 3.40 | 3.49 | 3.49 | 0.29% | 8,042 |
| Sep 7, 2026 | 3.53 | 3.53 | 3.10 | 3.48 | 3.48 | -1.42% | 4,035 |
| Sep 4, 2026 | 3.56 | 3.56 | 3.50 | 3.53 | 3.53 | -1.40% | 2,432 |
| Sep 3, 2026 | 3.60 | 3.60 | 3.54 | 3.58 | 3.58 | -1.10% | 341 |
| Sep 2, 2026 | 3.59 | 3.62 | 3.57 | 3.62 | 3.62 | 0.84% | 8,525 |
| Sep 1, 2026 | 3.54 | 3.59 | 3.54 | 3.59 | 3.59 | -0.28% | 340 |
| Aug 31, 2026 | 3.52 | 3.60 | 3.49 | 3.60 | 3.60 | 1.41% | 11,016 |
| Aug 28, 2026 | 3.55 | 3.55 | 3.50 | 3.55 | 3.55 | - | 2,389 |
| Aug 27, 2026 | 3.58 | 3.58 | 3.52 | 3.55 | 3.55 | -0.56% | 1,852 |
| Aug 26, 2026 | 3.57 | 3.60 | 3.56 | 3.57 | 3.57 | 0.28% | 72 |
| Aug 25, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -1.93% | 696 |
| Aug 24, 2026 | 3.58 | 3.63 | 3.58 | 3.63 | 3.63 | 1.40% | 4,084 |
| Aug 21, 2026 | 3.58 | 3.58 | 3.56 | 3.58 | 3.58 | - | 897 |
| Aug 19, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 560 |
| Aug 18, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 84 |
| Aug 17, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 261 |
| Aug 14, 2026 | 3.54 | 3.60 | 3.54 | 3.58 | 3.58 | 1.42% | 533 |
| Aug 13, 2026 | 3.57 | 3.57 | 3.53 | 3.53 | 3.53 | -1.12% | 1,119 |
| Aug 12, 2026 | 3.54 | 3.69 | 3.54 | 3.57 | 3.57 | 0.28% | 3,397 |
| Aug 11, 2026 | 3.55 | 3.56 | 3.55 | 3.56 | 3.56 | 0.28% | 1,127 |
| Aug 10, 2026 | 3.57 | 3.57 | 3.55 | 3.55 | 3.55 | -0.28% | 603 |
| 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 |