Lifco AB (publ) (BIT:1LIFC)
Italy
· Delayed Price · Currency is EUR 29.50
+0.02 (0.07%)
At close: Sep 26, 2025
Lifco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.07% | - |
| Sep 25, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.07% | - |
| Sep 24, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.14% | - |
| Sep 23, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Sep 22, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.41% | - |
| Sep 19, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.61% | - |
| Sep 18, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.67% | - |
| Sep 17, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -1.59% | - |
| Sep 16, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -1.31% | - |
| Sep 15, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.26% | - |
| Sep 12, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.53% | - |
| Sep 11, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.99% | - |
| Sep 10, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - | - |
| Sep 9, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.26% | - |
| Sep 8, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.66% | - |
| Sep 5, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.53% | - |
| Sep 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.13% | - |
| Sep 3, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -1.18% | - |
| Sep 2, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.20% | - |
| Sep 1, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.13% | - |
| Aug 29, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -1.43% | - |
| Aug 28, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.33% | - |
| Aug 27, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -1.10% | - |
| Aug 26, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.96% | - |
| Aug 25, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.77% | - |
| Aug 22, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -1.02% | - |
| Aug 21, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.19% | - |
| Aug 20, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 1.95% | - |
| Aug 19, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | - |
| Aug 18, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | - |
| Aug 14, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -1.03% | - |
| Aug 13, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.26% | - |
| Aug 12, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.26% | - |
| Aug 11, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -0.39% | - |
| Aug 8, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.65% | - |
| Aug 7, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.77% | - |
| Aug 6, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - | - |
| Aug 5, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.06% | - |
| Aug 4, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - | - |
| Aug 1, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -3.30% | - |
| Jul 31, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 2.03% | - |
| Jul 30, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -0.19% | - |
| Jul 29, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -1.25% | - |
| Jul 28, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 1.79% | - |
| Jul 25, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -1.01% | - |
| Jul 24, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -0.06% | - |
| Jul 23, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.63% | - |
| Jul 22, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -2.23% | - |
| Jul 21, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 0.31% | - |
| Jul 18, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 2.69% | - |