Liberty Global Ltd. (LBTYA)
NASDAQ: LBTYA · Real-Time Price · USD
9.90
+0.07 (0.71%)
Jun 27, 2025, 4:00 PM - Market closed
Liberty Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.84 | 9.96 | 9.76 | 9.90 | 9.90 | 0.71% | 2,048,182 |
| Jun 26, 2025 | 9.77 | 9.96 | 9.75 | 9.83 | 9.83 | 0.61% | 1,984,915 |
| Jun 25, 2025 | 9.88 | 9.98 | 9.73 | 9.77 | 9.77 | -2.10% | 1,339,602 |
| Jun 24, 2025 | 9.90 | 10.07 | 9.80 | 9.98 | 9.98 | 1.53% | 1,795,221 |
| Jun 23, 2025 | 9.67 | 9.98 | 9.67 | 9.83 | 9.83 | 0.31% | 2,972,558 |
| Jun 20, 2025 | 9.76 | 9.91 | 9.74 | 9.80 | 9.80 | 1.03% | 1,823,067 |
| Jun 18, 2025 | 9.79 | 9.85 | 9.62 | 9.70 | 9.70 | -0.92% | 1,407,552 |
| Jun 17, 2025 | 9.89 | 9.93 | 9.76 | 9.79 | 9.79 | -1.81% | 1,241,159 |
| Jun 16, 2025 | 9.79 | 10.01 | 9.75 | 9.97 | 9.97 | 2.26% | 1,688,389 |
| Jun 13, 2025 | 9.89 | 9.94 | 9.45 | 9.75 | 9.75 | -1.42% | 889,122 |
| Jun 12, 2025 | 9.89 | 10.01 | 9.83 | 9.89 | 9.89 | -1.30% | 1,576,272 |
| Jun 11, 2025 | 10.00 | 10.11 | 9.89 | 10.02 | 10.02 | 0.40% | 1,627,827 |
| Jun 10, 2025 | 9.66 | 9.98 | 9.56 | 9.98 | 9.98 | 4.07% | 1,633,353 |
| Jun 9, 2025 | 9.71 | 9.86 | 9.57 | 9.59 | 9.59 | -1.13% | 2,508,993 |
| Jun 6, 2025 | 9.71 | 9.81 | 9.68 | 9.70 | 9.70 | -0.21% | 1,965,025 |
| Jun 5, 2025 | 9.62 | 9.76 | 9.56 | 9.72 | 9.72 | 1.36% | 1,793,160 |
| Jun 4, 2025 | 9.68 | 9.75 | 9.53 | 9.59 | 9.59 | -0.62% | 2,823,697 |
| Jun 3, 2025 | 9.59 | 9.71 | 9.49 | 9.65 | 9.65 | 0.42% | 1,953,429 |
| Jun 2, 2025 | 9.61 | 9.73 | 9.51 | 9.61 | 9.61 | -0.21% | 2,176,615 |
| May 30, 2025 | 9.53 | 9.72 | 9.48 | 9.63 | 9.63 | 0.52% | 3,054,350 |
| May 29, 2025 | 9.55 | 9.59 | 9.44 | 9.58 | 9.58 | 0.84% | 1,741,566 |
| May 28, 2025 | 9.76 | 9.82 | 9.49 | 9.50 | 9.50 | -2.86% | 1,636,153 |
| May 27, 2025 | 9.60 | 9.92 | 9.54 | 9.78 | 9.78 | 1.98% | 5,222,555 |
| May 23, 2025 | 9.56 | 9.62 | 9.47 | 9.59 | 9.59 | -0.52% | 2,259,707 |
| May 22, 2025 | 9.78 | 9.85 | 9.60 | 9.64 | 9.64 | -1.33% | 2,508,272 |
| May 21, 2025 | 9.80 | 9.83 | 9.67 | 9.77 | 9.77 | -0.71% | 1,689,564 |
| May 20, 2025 | 9.74 | 9.94 | 9.69 | 9.84 | 9.84 | 0.82% | 1,809,301 |
| May 19, 2025 | 9.67 | 9.84 | 9.63 | 9.76 | 9.76 | 0.10% | 1,458,056 |
| 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 |