Liberty Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	11.44	11.90	11.41	11.88	11.88	2.95%	2,617,532
Feb 19, 2025	11.36	11.61	10.83	11.54	11.54	2.58%	2,593,873
Feb 18, 2025	11.37	11.53	11.23	11.25	11.25	-0.53%	2,772,594
Feb 14, 2025	11.33	11.34	11.21	11.31	11.31	0.27%	1,152,481
Feb 13, 2025	11.42	11.44	11.22	11.28	11.28	-0.62%	819,727
Feb 12, 2025	11.30	11.41	11.27	11.35	11.35	-0.26%	964,043
Feb 11, 2025	11.40	11.48	11.30	11.38	11.38	-0.35%	1,258,712
Feb 10, 2025	11.70	11.94	11.40	11.42	11.42	-1.64%	1,571,472
Feb 7, 2025	11.69	11.69	11.44	11.61	11.61	-0.43%	1,123,096
Feb 6, 2025	11.66	11.82	11.54	11.66	11.66	0.69%	1,113,048
Feb 5, 2025	11.72	11.72	11.46	11.58	11.58	-0.17%	1,366,322
Feb 4, 2025	11.48	11.72	11.48	11.60	11.60	0.87%	1,612,250
Feb 3, 2025	11.59	11.68	11.40	11.50	11.50	-1.96%	1,208,594
Jan 31, 2025	11.81	11.86	11.66	11.73	11.73	-0.17%	1,333,639
Jan 30, 2025	12.02	12.02	11.75	11.75	11.75	-1.67%	762,984
Jan 29, 2025	12.15	12.24	11.85	11.95	11.95	-1.57%	944,996
Jan 28, 2025	12.24	12.27	12.08	12.14	12.14	-0.41%	851,294
Jan 27, 2025	12.19	12.27	12.02	12.19	12.19	0.74%	1,378,372
Jan 24, 2025	12.12	12.30	12.03	12.10	12.10	-0.33%	916,609
Jan 23, 2025	11.81	12.21	11.73	12.14	12.14	1.76%	1,446,519
Jan 22, 2025	12.01	12.07	11.85	11.93	11.93	-0.67%	1,333,036
Jan 21, 2025	12.00	12.10	11.90	12.01	12.01	-	945,136
Jan 17, 2025	12.05	12.23	11.99	12.01	12.01	-	781,063
Jan 16, 2025	11.99	12.30	11.90	12.01	12.01	-0.33%	788,075
Jan 15, 2025	12.12	12.25	11.99	12.05	12.05	1.09%	2,017,538
Jan 14, 2025	12.00	12.14	11.91	11.92	11.92	-1.41%	1,473,193
Jan 13, 2025	12.15	12.45	11.99	12.09	12.09	-0.98%	1,127,041
Jan 10, 2025	12.60	12.62	12.19	12.21	12.21	-4.98%	1,117,133
Jan 8, 2025	13.00	13.13	12.69	12.85	12.85	-1.83%	999,063
Jan 7, 2025	13.36	13.62	13.07	13.09	13.09	-1.50%	1,044,405
Jan 6, 2025	13.31	13.38	13.05	13.29	13.29	-0.30%	3,520,711
Jan 3, 2025	13.55	13.60	13.21	13.33	13.33	-1.84%	867,751
Jan 2, 2025	13.23	13.59	13.22	13.58	13.58	3.35%	1,175,127
Dec 31, 2024	13.04	13.18	13.00	13.14	13.14	1.00%	700,340
Dec 30, 2024	12.85	13.05	12.74	13.01	13.01	0.77%	1,409,622
Dec 27, 2024	12.99	13.06	12.87	12.91	12.91	-0.77%	1,150,165
Dec 26, 2024	12.88	13.09	12.88	13.01	13.01	0.39%	1,616,385
Dec 24, 2024	12.91	13.11	12.90	12.96	12.96	0.70%	988,932
Dec 23, 2024	12.89	13.01	12.78	12.87	12.87	-0.69%	1,688,950
Dec 20, 2024	13.05	13.25	12.93	12.96	12.96	-1.29%	5,120,374
Dec 19, 2024	12.98	13.19	12.86	13.13	13.13	1.39%	2,231,029
Dec 18, 2024	13.12	13.26	12.92	12.95	12.95	-1.45%	2,108,908
Dec 17, 2024	13.51	13.51	13.06	13.14	13.14	-2.74%	1,843,923
Dec 16, 2024	13.70	13.70	13.35	13.51	13.51	-1.39%	1,766,822
Dec 13, 2024	13.81	13.88	13.65	13.70	13.70	-1.37%	1,739,912
Dec 12, 2024	13.70	13.98	13.64	13.89	13.89	1.31%	1,429,967
Dec 11, 2024	13.75	13.84	13.58	13.71	13.71	-0.29%	1,797,319
Dec 10, 2024	13.60	13.87	13.38	13.75	13.75	1.25%	1,760,213
Dec 9, 2024	14.04	14.19	13.48	13.58	13.58	-3.21%	2,576,144
Dec 6, 2024	14.27	14.30	13.76	14.03	14.03	-2.50%	1,899,583
Dec 5, 2024	14.23	14.48	14.21	14.39	14.39	0.28%	1,367,297
Dec 4, 2024	14.33	14.57	14.24	14.35	14.35	-0.28%	1,601,653
Dec 3, 2024	14.62	14.76	14.35	14.39	14.39	-1.77%	1,686,408
Dec 2, 2024	14.45	14.66	14.40	14.65	14.65	0.21%	1,586,658
Nov 29, 2024	14.57	14.83	14.55	14.62	14.62	1.04%	962,880
Nov 27, 2024	14.22	14.53	14.07	14.47	14.47	2.26%	2,025,265
Nov 26, 2024	13.99	14.26	13.83	14.15	14.15	1.29%	2,157,883
Nov 25, 2024	13.81	13.99	13.73	13.97	13.97	1.97%	2,074,235
Nov 22, 2024	13.50	13.82	13.47	13.70	13.70	1.48%	1,780,929
Nov 21, 2024	13.42	13.51	13.18	13.50	13.50	0.90%	1,575,692
Nov 20, 2024	12.84	13.43	12.84	13.38	13.38	3.64%	1,598,028
Nov 19, 2024	12.25	12.94	12.17	12.91	12.91	5.04%	2,346,547
Nov 18, 2024	12.47	12.59	12.10	12.29	12.29	-1.29%	2,803,267
Nov 15, 2024	12.77	12.77	12.28	12.45	12.45	-2.05%	3,175,969
Nov 14, 2024	12.18	12.85	12.18	12.71	12.71	4.10%	2,857,185
Nov 13, 2024	11.25	12.78	11.25	12.21	12.21	-42.13%	4,473,039
Nov 12, 2024	20.93	21.16	20.73	21.10	21.10	0.09%	1,766,374
Nov 11, 2024	20.60	21.10	20.60	21.08	21.08	2.48%	2,018,101
Nov 8, 2024	20.32	20.61	20.28	20.57	20.57	0.73%	1,303,715
Nov 7, 2024	20.52	20.69	20.11	20.42	20.42	-0.49%	717,532
Nov 6, 2024	21.20	21.37	20.45	20.52	20.52	-2.15%	1,505,364
Nov 5, 2024	21.00	21.16	20.84	20.97	20.97	0.05%	1,106,494
Nov 4, 2024	21.33	21.37	20.79	20.96	20.96	-1.60%	1,040,522
Nov 1, 2024	20.85	21.65	20.76	21.30	21.30	3.30%	1,598,574
Oct 31, 2024	20.64	20.81	20.54	20.62	20.62	0.05%	1,476,314
Oct 30, 2024	21.23	21.45	20.59	20.61	20.61	-3.33%	1,634,343
Oct 29, 2024	21.46	21.56	21.27	21.32	21.32	-0.84%	1,337,830
Oct 28, 2024	21.52	21.86	21.38	21.50	21.50	0.33%	979,039
Oct 25, 2024	21.25	21.55	21.18	21.43	21.43	0.85%	997,851
Oct 24, 2024	21.38	21.42	21.18	21.25	21.25	-0.56%	1,157,688
Oct 23, 2024	21.49	21.55	21.24	21.37	21.37	-0.84%	812,386
Oct 22, 2024	21.34	21.66	21.34	21.55	21.55	0.51%	1,526,240
Oct 21, 2024	21.71	21.88	21.43	21.44	21.44	-1.29%	803,830
Oct 18, 2024	22.04	22.10	21.66	21.72	21.72	-0.91%	742,635
Oct 17, 2024	21.47	21.93	21.47	21.92	21.92	0.97%	1,205,374
Oct 16, 2024	21.38	21.79	21.31	21.71	21.71	2.36%	940,411
Oct 15, 2024	21.26	21.48	21.18	21.21	21.21	0.24%	1,028,232
Oct 14, 2024	21.03	21.30	20.87	21.16	21.16	-0.14%	789,690
Oct 11, 2024	21.51	21.73	21.11	21.19	21.19	-1.30%	1,033,485
Oct 10, 2024	21.48	21.80	21.42	21.47	21.47	-0.56%	843,464
Oct 9, 2024	21.66	21.81	21.54	21.59	21.59	-0.32%	752,257
Oct 8, 2024	21.41	21.72	21.33	21.66	21.66	1.55%	806,219
Oct 7, 2024	21.70	21.93	21.24	21.33	21.33	-1.48%	942,684
Oct 4, 2024	21.82	21.91	21.60	21.65	21.65	-0.46%	629,957
Oct 3, 2024	21.89	22.07	21.71	21.75	21.75	-1.67%	782,889
Oct 2, 2024	21.68	22.14	21.68	22.12	22.12	1.28%	744,407
Oct 1, 2024	21.59	22.05	21.47	21.84	21.84	1.06%	1,090,535
Sep 30, 2024	21.75	21.89	21.48	21.61	21.61	-0.73%	1,008,259
Sep 27, 2024	21.80	21.94	21.71	21.77	21.77	0.05%	744,043
Sep 26, 2024	21.54	21.78	21.47	21.76	21.76	1.30%	773,900