Liberty Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	11.00	11.38	11.00	11.33	11.33	2.07%	2,880,676
Feb 19, 2025	11.45	11.45	10.55	11.10	11.10	0.09%	4,896,072
Feb 18, 2025	11.11	11.23	10.99	11.09	11.09	0.54%	3,810,554
Feb 14, 2025	11.03	11.05	10.87	11.03	11.03	0.73%	2,946,123
Feb 13, 2025	11.03	11.09	10.82	10.95	10.95	-0.27%	6,114,590
Feb 12, 2025	11.00	11.12	10.89	10.98	10.98	-1.26%	2,912,671
Feb 11, 2025	11.03	11.17	10.98	11.12	11.12	0.27%	1,647,481
Feb 10, 2025	11.39	11.41	11.03	11.09	11.09	-1.86%	1,515,478
Feb 7, 2025	11.39	11.43	11.17	11.30	11.30	-0.44%	1,520,277
Feb 6, 2025	11.39	11.50	11.23	11.35	11.35	0.44%	2,302,464
Feb 5, 2025	11.31	11.32	11.11	11.30	11.30	0.71%	2,594,837
Feb 4, 2025	11.30	11.42	11.17	11.22	11.22	-0.71%	1,850,778
Feb 3, 2025	11.37	11.48	11.18	11.30	11.30	-1.82%	1,568,959
Jan 31, 2025	11.58	11.66	11.45	11.51	11.51	-0.35%	1,979,553
Jan 30, 2025	11.82	11.84	11.54	11.55	11.55	-1.79%	1,416,709
Jan 29, 2025	11.93	11.98	11.65	11.76	11.76	-1.18%	1,242,776
Jan 28, 2025	12.03	12.08	11.89	11.90	11.90	-0.75%	1,243,938
Jan 27, 2025	11.93	12.05	11.82	11.99	11.99	0.93%	1,427,482
Jan 24, 2025	11.91	12.09	11.82	11.88	11.88	-	1,294,867
Jan 23, 2025	11.47	11.97	11.42	11.88	11.88	2.06%	2,136,109
Jan 22, 2025	11.60	11.76	11.55	11.64	11.64	-0.60%	1,295,152
Jan 21, 2025	11.65	11.82	11.59	11.71	11.71	0.17%	1,632,669
Jan 17, 2025	11.78	11.85	11.68	11.69	11.69	-	1,145,643
Jan 16, 2025	11.60	11.78	11.60	11.69	11.69	-0.17%	1,565,027
Jan 15, 2025	11.84	11.98	11.67	11.71	11.71	0.95%	1,307,211
Jan 14, 2025	11.75	11.89	11.60	11.60	11.60	-1.11%	1,301,973
Jan 13, 2025	11.88	11.90	11.65	11.73	11.73	-1.35%	1,705,791
Jan 10, 2025	12.16	12.22	11.88	11.89	11.89	-4.96%	1,851,150
Jan 8, 2025	12.62	12.68	12.36	12.51	12.51	-1.50%	1,408,630
Jan 7, 2025	12.97	13.07	12.70	12.70	12.70	-1.85%	1,257,997
Jan 6, 2025	12.88	12.98	12.66	12.94	12.94	0.31%	1,831,059
Jan 3, 2025	13.12	13.17	12.79	12.90	12.90	-1.68%	1,934,051
Jan 2, 2025	12.80	13.15	12.80	13.12	13.12	2.82%	3,203,960
Dec 31, 2024	12.62	12.79	12.58	12.76	12.76	1.84%	2,116,150
Dec 30, 2024	12.32	12.57	12.18	12.53	12.53	1.13%	2,564,069
Dec 27, 2024	12.43	12.54	12.32	12.39	12.39	-0.88%	1,346,419
Dec 26, 2024	12.42	12.61	12.29	12.50	12.50	0.32%	1,945,783
Dec 24, 2024	12.32	12.48	12.25	12.46	12.46	1.22%	706,914
Dec 23, 2024	12.40	12.46	12.22	12.31	12.31	-1.20%	1,369,730
Dec 20, 2024	12.49	12.59	12.30	12.46	12.46	-0.40%	3,963,120
Dec 19, 2024	12.28	12.55	12.12	12.51	12.51	2.04%	3,041,597
Dec 18, 2024	12.44	12.51	12.16	12.26	12.26	-1.53%	2,673,864
Dec 17, 2024	12.78	12.79	12.36	12.45	12.45	-2.51%	1,942,643
Dec 16, 2024	12.90	12.99	12.67	12.77	12.77	-1.77%	1,991,455
Dec 13, 2024	13.01	13.09	12.91	13.00	13.00	-0.46%	1,736,961
Dec 12, 2024	12.85	13.15	12.85	13.06	13.06	0.85%	2,175,432
Dec 11, 2024	12.92	12.97	12.77	12.95	12.95	0.62%	2,292,278
Dec 10, 2024	12.89	13.00	12.56	12.87	12.87	0.78%	2,246,307
Dec 9, 2024	13.36	13.46	12.65	12.77	12.77	-4.84%	4,063,099
Dec 6, 2024	13.43	13.62	13.20	13.42	13.42	-3.17%	2,945,995
Dec 5, 2024	13.64	13.91	13.62	13.86	13.86	0.58%	1,834,776
Dec 4, 2024	13.80	14.01	13.68	13.78	13.78	-0.22%	3,631,959
Dec 3, 2024	14.17	14.22	13.80	13.81	13.81	-2.06%	3,072,164
Dec 2, 2024	14.10	14.13	13.91	14.10	14.10	-0.21%	2,607,926
Nov 29, 2024	14.00	14.30	13.99	14.13	14.13	1.00%	1,239,053
Nov 27, 2024	13.75	14.04	13.70	13.99	13.99	1.67%	1,565,549
Nov 26, 2024	13.58	13.82	13.52	13.76	13.76	1.62%	2,428,004
Nov 25, 2024	13.35	13.60	13.34	13.54	13.54	1.65%	2,461,035
Nov 22, 2024	13.26	13.54	13.22	13.32	13.32	0.45%	3,025,509
Nov 21, 2024	13.28	13.37	12.97	13.26	13.26	-0.08%	3,689,819
Nov 20, 2024	12.89	13.32	12.80	13.27	13.27	3.75%	3,834,361
Nov 19, 2024	12.17	12.83	12.05	12.79	12.79	5.18%	3,715,610
Nov 18, 2024	12.00	12.37	11.87	12.16	12.16	-0.49%	5,023,095
Nov 15, 2024	12.50	12.55	12.01	12.22	12.22	-1.85%	4,958,114
Nov 14, 2024	12.10	12.63	11.94	12.45	12.45	4.62%	5,556,098
Nov 13, 2024	10.99	12.34	10.93	11.90	11.90	-42.62%	7,425,415
Nov 12, 2024	20.47	20.80	20.36	20.74	20.74	-	2,579,270
Nov 11, 2024	20.22	20.76	20.20	20.74	20.74	3.39%	2,544,656
Nov 8, 2024	19.67	20.12	19.62	20.06	20.06	1.16%	2,377,507
Nov 7, 2024	19.79	20.08	19.76	19.83	19.83	-0.45%	1,244,636
Nov 6, 2024	20.40	20.79	19.83	19.92	19.92	-2.31%	3,991,351
Nov 5, 2024	20.35	20.50	20.23	20.39	20.39	0.20%	1,277,871
Nov 4, 2024	20.60	20.61	20.05	20.35	20.35	-0.78%	1,907,331
Nov 1, 2024	20.03	20.88	19.93	20.51	20.51	3.53%	2,106,520
Oct 31, 2024	20.01	20.19	19.79	19.81	19.81	-1.00%	1,857,890
Oct 30, 2024	20.43	20.72	19.94	20.01	20.01	-2.91%	2,700,216
Oct 29, 2024	20.82	20.94	20.59	20.61	20.61	-1.39%	2,056,871
Oct 28, 2024	20.90	21.22	20.80	20.90	20.90	0.48%	1,788,427
Oct 25, 2024	20.69	20.92	20.55	20.80	20.80	0.68%	1,446,988
Oct 24, 2024	20.82	20.85	20.54	20.66	20.66	-0.58%	1,115,586
Oct 23, 2024	20.94	20.94	20.64	20.78	20.78	-0.81%	1,146,772
Oct 22, 2024	20.64	21.07	20.56	20.95	20.95	1.06%	2,255,748
Oct 21, 2024	20.89	21.11	20.67	20.73	20.73	-0.96%	1,517,789
Oct 18, 2024	21.20	21.27	20.89	20.93	20.93	-1.04%	1,348,562
Oct 17, 2024	20.85	21.17	20.72	21.15	21.15	1.00%	1,729,121
Oct 16, 2024	20.56	21.00	20.55	20.94	20.94	2.50%	1,479,411
Oct 15, 2024	20.44	20.72	20.42	20.43	20.43	-0.15%	1,289,288
Oct 14, 2024	20.36	20.61	20.20	20.46	20.46	-0.39%	1,018,379
Oct 11, 2024	20.74	20.99	20.44	20.54	20.54	-0.77%	1,326,647
Oct 10, 2024	20.74	21.02	20.42	20.70	20.70	-0.53%	1,917,913
Oct 9, 2024	20.82	20.96	20.69	20.81	20.81	-0.05%	1,811,856
Oct 8, 2024	20.56	20.86	20.56	20.82	20.82	1.26%	1,026,099
Oct 7, 2024	20.95	21.15	20.51	20.56	20.56	-1.96%	1,105,291
Oct 4, 2024	21.00	21.21	20.91	20.97	20.97	-0.47%	885,843
Oct 3, 2024	21.30	21.43	21.04	21.07	21.07	-2.05%	920,899
Oct 2, 2024	21.08	21.53	21.07	21.51	21.51	1.32%	1,252,727
Oct 1, 2024	21.07	21.48	20.92	21.23	21.23	0.57%	2,279,259
Sep 30, 2024	21.21	21.35	20.95	21.11	21.11	-0.71%	1,604,132
Sep 27, 2024	21.30	21.42	21.17	21.26	21.26	-0.09%	2,608,243
Sep 26, 2024	21.00	21.29	20.83	21.28	21.28	1.29%	1,148,309