Liven AS (TAL:LVN1T)
Estonia · Delayed Price · Currency is EUR 3.320
+0.010 (0.30%)
At close: Oct 29, 2026
Liven AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.32 | 3.32 | 3.25 | 3.30 | 3.30 | -0.60% | 2,381 |
| Oct 29, 2026 | 3.25 | 3.32 | 3.25 | 3.32 | 3.32 | 0.30% | 2,595 |
| Oct 28, 2026 | 3.32 | 3.32 | 3.31 | 3.31 | 3.31 | 0.91% | 145 |
| Oct 27, 2026 | 3.32 | 3.32 | 3.28 | 3.28 | 3.28 | -1.20% | 1,310 |
| Oct 26, 2026 | 3.33 | 3.33 | 3.32 | 3.32 | 3.32 | -0.30% | 752 |
| Oct 23, 2026 | 3.35 | 3.36 | 3.33 | 3.33 | 3.33 | - | 1,107 |
| Oct 22, 2026 | 3.34 | 3.36 | 3.33 | 3.33 | 3.33 | -1.48% | 146 |
| Oct 21, 2026 | 3.33 | 3.40 | 3.30 | 3.38 | 3.38 | 1.20% | 10,613 |
| Oct 20, 2026 | 3.37 | 3.39 | 3.34 | 3.34 | 3.34 | -0.60% | 163 |
| Oct 19, 2026 | 3.35 | 3.37 | 3.35 | 3.36 | 3.36 | -0.30% | 1,285 |
| Oct 16, 2026 | 3.39 | 3.40 | 3.36 | 3.37 | 3.37 | -0.30% | 827 |
| Oct 15, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | -0.59% | 320 |
| Oct 14, 2026 | 3.41 | 3.42 | 3.40 | 3.40 | 3.40 | -1.45% | 491 |
| Oct 13, 2026 | 3.39 | 3.45 | 3.39 | 3.45 | 3.45 | 1.47% | 2,426 |
| Oct 12, 2026 | 3.43 | 3.43 | 3.40 | 3.40 | 3.40 | -1.16% | 1,191 |
| Oct 9, 2026 | 3.44 | 3.45 | 3.40 | 3.44 | 3.44 | - | 434 |
| Oct 8, 2026 | 3.42 | 3.46 | 3.40 | 3.44 | 3.44 | 1.18% | 2,008 |
| Oct 7, 2026 | 3.46 | 3.46 | 3.30 | 3.40 | 3.40 | -2.02% | 3,467 |
| Oct 6, 2026 | 3.43 | 3.47 | 3.43 | 3.47 | 3.47 | 1.17% | 2,106 |
| Oct 5, 2026 | 3.41 | 3.45 | 3.40 | 3.43 | 3.43 | 0.29% | 923 |
| Oct 2, 2026 | 3.42 | 3.46 | 3.41 | 3.42 | 3.42 | 0.29% | 347 |
| Oct 1, 2026 | 3.49 | 3.49 | 3.41 | 3.41 | 3.41 | -1.45% | 1,279 |
| Sep 30, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.29% | 521 |
| Sep 29, 2026 | 3.48 | 3.49 | 3.43 | 3.45 | 3.45 | -0.86% | 3,141 |
| Sep 28, 2026 | 3.45 | 3.48 | 3.45 | 3.48 | 3.48 | - | 736 |
| Sep 25, 2026 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | 2.35% | 984 |
| Sep 24, 2026 | 3.48 | 3.48 | 3.30 | 3.40 | 3.40 | -2.86% | 2,975 |
| Sep 23, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | 0.29% | 195 |
| Sep 22, 2026 | 3.52 | 3.52 | 3.47 | 3.49 | 3.49 | -0.57% | 2,644 |
| Sep 21, 2026 | 3.59 | 3.59 | 3.50 | 3.51 | 3.51 | -1.13% | 2,740 |
| 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 |