Liberty Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2025	9.67	9.84	9.63	9.76	9.76	0.10%	1,457,986
May 16, 2025	10.01	10.03	9.74	9.75	9.75	-2.40%	2,283,060
May 15, 2025	9.80	10.15	9.79	9.99	9.99	2.25%	3,732,397
May 14, 2025	9.40	10.16	9.31	9.77	9.77	7.60%	9,230,163
May 13, 2025	9.21	9.24	9.03	9.08	9.08	-1.63%	2,042,875
May 12, 2025	9.27	9.44	9.14	9.23	9.23	-0.22%	2,476,929
May 9, 2025	9.34	9.43	9.25	9.25	9.25	-0.22%	2,003,198
May 8, 2025	9.52	9.52	9.19	9.27	9.27	-0.22%	2,156,522
May 7, 2025	9.48	9.55	9.28	9.29	9.29	-2.00%	7,458,432
May 6, 2025	9.50	9.60	9.25	9.48	9.48	-1.15%	2,892,690
May 5, 2025	9.73	9.89	9.50	9.59	9.59	-0.52%	2,696,501
May 2, 2025	10.19	10.40	9.52	9.64	9.64	-11.40%	5,127,153
May 1, 2025	10.89	10.92	10.77	10.88	10.88	-0.64%	2,610,874
Apr 30, 2025	11.11	11.11	10.85	10.95	10.95	-0.64%	1,437,806
Apr 29, 2025	10.96	11.06	10.90	11.02	11.02	-	949,703
Apr 28, 2025	10.88	11.06	10.82	11.02	11.02	1.29%	1,141,539
Apr 25, 2025	10.83	10.91	10.69	10.88	10.88	1.02%	1,282,367
Apr 24, 2025	10.61	10.81	10.56	10.77	10.77	1.22%	1,150,542
Apr 23, 2025	10.66	10.77	10.62	10.64	10.64	0.76%	1,001,138
Apr 22, 2025	10.43	10.65	10.42	10.56	10.56	2.33%	1,988,177
Apr 21, 2025	10.56	10.64	10.24	10.32	10.32	-2.92%	1,315,584
Apr 17, 2025	10.48	10.80	10.48	10.63	10.63	1.43%	1,290,998
Apr 16, 2025	10.62	10.75	10.44	10.48	10.48	-1.69%	1,195,249
Apr 15, 2025	10.50	10.71	10.50	10.66	10.66	1.43%	999,171
Apr 14, 2025	10.55	10.66	10.40	10.51	10.51	-	1,100,364
Apr 11, 2025	10.61	10.65	10.43	10.51	10.51	-0.57%	1,461,285
Apr 10, 2025	10.62	10.67	10.32	10.57	10.57	-0.66%	2,058,502
Apr 9, 2025	9.91	10.75	9.84	10.64	10.64	6.19%	2,307,279
Apr 8, 2025	10.26	10.50	9.90	10.02	10.02	-1.57%	2,469,052
Apr 7, 2025	10.07	10.54	9.85	10.18	10.18	-1.17%	2,477,948
Apr 4, 2025	10.73	10.89	10.22	10.30	10.30	-6.53%	3,249,138
Apr 3, 2025	11.36	11.49	11.00	11.02	11.02	-4.26%	2,110,545
Apr 2, 2025	11.41	11.56	11.41	11.51	11.51	0.17%	1,574,193
Apr 1, 2025	11.65	11.69	11.37	11.49	11.49	-0.17%	1,811,301
Mar 31, 2025	11.42	11.57	11.35	11.51	11.51	0.09%	1,658,705
Mar 28, 2025	11.74	11.76	11.50	11.50	11.50	-1.88%	1,488,412
Mar 27, 2025	11.70	11.86	11.66	11.72	11.72	0.17%	921,053
Mar 26, 2025	11.50	11.76	11.48	11.70	11.70	1.56%	1,075,946
Mar 25, 2025	11.53	11.72	11.47	11.52	11.52	-0.26%	1,429,148
Mar 24, 2025	11.68	11.75	11.50	11.55	11.55	-1.03%	1,546,197
Mar 21, 2025	11.81	11.93	11.65	11.67	11.67	-2.10%	2,470,891
Mar 20, 2025	11.88	12.07	11.82	11.92	11.92	0.25%	1,722,092
Mar 19, 2025	11.74	11.95	11.68	11.89	11.89	1.19%	1,742,151
Mar 18, 2025	11.85	12.05	11.74	11.75	11.75	-0.93%	2,165,540
Mar 17, 2025	11.45	11.86	11.45	11.86	11.86	3.04%	3,099,316
Mar 14, 2025	11.46	11.69	11.38	11.51	11.51	0.52%	1,830,224
Mar 13, 2025	11.38	11.62	11.38	11.45	11.45	0.79%	1,648,994
Mar 12, 2025	11.68	11.80	11.27	11.36	11.36	-2.24%	3,253,787
Mar 11, 2025	11.42	11.69	11.36	11.62	11.62	1.75%	2,373,533
Mar 10, 2025	11.55	11.74	11.37	11.42	11.42	-2.06%	1,976,813