Liven AS (LVN1T) Price History
Daily open, high, low, close and volume for Liven AS (LVN1T) from 2026-05-15 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | €3.36 | €3.36 | €3.36 | €3.36 | 0 |
| 2026-10-19 | €3.35 | €3.37 | €3.35 | €3.36 | 1,285 |
| 2026-10-16 | €3.39 | €3.40 | €3.36 | €3.37 | 827 |
| 2026-10-15 | €3.40 | €3.40 | €3.38 | €3.38 | 320 |
| 2026-10-14 | €3.41 | €3.42 | €3.40 | €3.40 | 491 |
| 2026-10-13 | €3.39 | €3.45 | €3.39 | €3.45 | 2,426 |
| 2026-10-12 | €3.43 | €3.43 | €3.40 | €3.40 | 1,191 |
| 2026-10-09 | €3.44 | €3.45 | €3.40 | €3.44 | 434 |
| 2026-10-08 | €3.42 | €3.46 | €3.40 | €3.44 | 2,008 |
| 2026-10-07 | €3.46 | €3.46 | €3.30 | €3.40 | 3,467 |
| 2026-10-06 | €3.43 | €3.47 | €3.43 | €3.47 | 2,106 |
| 2026-10-05 | €3.41 | €3.45 | €3.40 | €3.43 | 923 |
| 2026-10-02 | €3.42 | €3.46 | €3.41 | €3.42 | 347 |
| 2026-10-01 | €3.49 | €3.49 | €3.41 | €3.41 | 1,279 |
| 2026-09-30 | €3.46 | €3.46 | €3.46 | €3.46 | 521 |
| 2026-09-29 | €3.48 | €3.49 | €3.43 | €3.45 | 3,141 |
| 2026-09-28 | €3.45 | €3.48 | €3.45 | €3.48 | 736 |
| 2026-09-25 | €3.40 | €3.48 | €3.40 | €3.48 | 984 |
| 2026-09-24 | €3.48 | €3.48 | €3.30 | €3.40 | 2,975 |
| 2026-09-23 | €3.48 | €3.50 | €3.48 | €3.50 | 195 |
| 2026-09-22 | €3.52 | €3.52 | €3.47 | €3.49 | 2,644 |
| 2026-09-21 | €3.59 | €3.59 | €3.50 | €3.51 | 2,740 |
| 2026-09-18 | €3.53 | €3.56 | €3.53 | €3.55 | 1,334 |
| 2026-09-17 | €3.52 | €3.59 | €3.52 | €3.54 | 3,690 |
| 2026-09-16 | €3.50 | €3.52 | €3.47 | €3.47 | 554 |
| 2026-09-15 | €3.49 | €3.50 | €3.49 | €3.50 | 328 |
| 2026-09-14 | €3.52 | €3.52 | €3.48 | €3.51 | 133 |
| 2026-09-11 | €3.52 | €3.52 | €3.52 | €3.52 | 90 |
| 2026-09-10 | €3.48 | €3.56 | €3.48 | €3.51 | 4,495 |
| 2026-09-09 | €3.50 | €3.50 | €3.43 | €3.48 | 524 |
| 2026-09-08 | €3.48 | €3.53 | €3.40 | €3.49 | 8,042 |
| 2026-09-07 | €3.53 | €3.53 | €3.10 | €3.48 | 4,035 |
| 2026-09-04 | €3.56 | €3.56 | €3.50 | €3.53 | 2,432 |
| 2026-09-03 | €3.60 | €3.60 | €3.54 | €3.58 | 341 |
| 2026-09-02 | €3.59 | €3.59 | €3.59 | €3.59 | 0 |
| 2026-09-01 | €3.54 | €3.59 | €3.54 | €3.59 | 340 |
| 2026-08-31 | €3.52 | €3.60 | €3.49 | €3.60 | 11,016 |
| 2026-08-28 | €3.55 | €3.55 | €3.50 | €3.55 | 2,389 |
| 2026-08-27 | €3.58 | €3.58 | €3.52 | €3.55 | 1,852 |
| 2026-08-26 | €3.57 | €3.60 | €3.56 | €3.57 | 72 |
| 2026-08-25 | €3.58 | €3.58 | €3.56 | €3.56 | 696 |
| 2026-08-24 | €3.58 | €3.63 | €3.58 | €3.63 | 4,084 |
| 2026-08-21 | €3.58 | €3.58 | €3.56 | €3.58 | 897 |
| 2026-08-19 | €3.58 | €3.58 | €3.58 | €3.58 | 560 |
| 2026-08-18 | €3.58 | €3.58 | €3.58 | €3.58 | 84 |
| 2026-08-17 | €3.58 | €3.58 | €3.58 | €3.58 | 261 |
| 2026-08-14 | €3.54 | €3.60 | €3.54 | €3.58 | 533 |
| 2026-08-13 | €3.57 | €3.57 | €3.53 | €3.53 | 1,119 |
| 2026-08-12 | €3.54 | €3.69 | €3.54 | €3.57 | 3,397 |
| 2026-08-11 | €3.55 | €3.56 | €3.55 | €3.56 | 1,127 |
| 2026-08-10 | €3.57 | €3.57 | €3.55 | €3.55 | 603 |
| 2026-08-07 | €3.56 | €3.57 | €3.53 | €3.56 | 1,692 |
| 2026-08-06 | €3.60 | €3.60 | €3.53 | €3.56 | 542 |
| 2026-08-05 | €3.64 | €3.64 | €3.64 | €3.64 | 0 |
| 2026-08-04 | €3.63 | €3.66 | €3.55 | €3.64 | 2,229 |
| 2026-08-03 | €3.63 | €3.63 | €3.62 | €3.63 | 605 |
| 2026-07-31 | €3.65 | €3.65 | €3.62 | €3.64 | 792 |
| 2026-07-30 | €3.68 | €3.73 | €3.62 | €3.62 | 2,498 |
| 2026-07-29 | €3.70 | €3.74 | €3.70 | €3.73 | 248 |
| 2026-07-28 | €3.72 | €3.72 | €3.70 | €3.72 | 165 |
| 2026-07-27 | €3.70 | €3.74 | €3.70 | €3.74 | 1,222 |
| 2026-07-24 | €3.70 | €3.71 | €3.70 | €3.70 | 141 |
| 2026-07-23 | €3.72 | €3.73 | €3.70 | €3.72 | 822 |
| 2026-07-22 | €3.72 | €3.73 | €3.72 | €3.72 | 79 |
| 2026-07-21 | €3.77 | €3.77 | €3.71 | €3.71 | 606 |
| 2026-07-20 | €3.74 | €3.77 | €3.74 | €3.77 | 256 |
| 2026-07-17 | €3.77 | €3.78 | €3.77 | €3.78 | 182 |
| 2026-07-16 | €3.74 | €3.77 | €3.74 | €3.77 | 2,174 |
| 2026-07-15 | €3.73 | €3.75 | €3.67 | €3.67 | 1,282 |
| 2026-07-14 | €3.70 | €3.70 | €3.68 | €3.68 | 283 |
| 2026-07-13 | €3.75 | €3.75 | €3.71 | €3.71 | 506 |
| 2026-07-10 | €3.75 | €3.75 | €3.71 | €3.74 | 381 |
| 2026-07-09 | €3.69 | €3.69 | €3.69 | €3.69 | 0 |
| 2026-07-08 | €3.68 | €3.73 | €3.67 | €3.69 | 885 |
| 2026-07-07 | €3.65 | €3.75 | €3.65 | €3.75 | 2,416 |
| 2026-07-06 | €3.68 | €3.70 | €3.66 | €3.66 | 3,440 |
| 2026-07-03 | €3.67 | €3.69 | €3.66 | €3.67 | 1,305 |
| 2026-07-02 | €3.64 | €3.70 | €3.64 | €3.68 | 4,416 |
| 2026-07-01 | €3.66 | €3.69 | €3.64 | €3.68 | 1,158 |
| 2026-06-30 | €3.70 | €3.70 | €3.64 | €3.65 | 1,921 |
| 2026-06-29 | €3.69 | €3.70 | €3.64 | €3.67 | 1,006 |
| 2026-06-26 | €3.64 | €3.72 | €3.63 | €3.64 | 2,538 |
| 2026-06-25 | €3.68 | €3.70 | €3.64 | €3.68 | 2,831 |
| 2026-06-22 | €3.69 | €3.69 | €3.65 | €3.68 | 708 |
| 2026-06-19 | €3.65 | €3.70 | €3.63 | €3.69 | 18,553 |
| 2026-06-18 | €3.70 | €3.70 | €3.64 | €3.65 | 996 |
| 2026-06-17 | €3.60 | €3.70 | €3.60 | €3.69 | 11,434 |
| 2026-06-16 | €3.66 | €3.66 | €3.60 | €3.60 | 1,168 |
| 2026-06-15 | €3.60 | €3.66 | €3.60 | €3.66 | 2,125 |
| 2026-06-12 | €3.60 | €3.63 | €3.60 | €3.63 | 6,264 |
| 2026-06-11 | €3.57 | €3.62 | €3.56 | €3.61 | 1,495 |
| 2026-06-10 | €3.62 | €3.62 | €3.62 | €3.62 | 0 |
| 2026-06-09 | €3.59 | €3.63 | €3.55 | €3.62 | 2,356 |
| 2026-06-08 | €3.65 | €3.65 | €3.59 | €3.63 | 2,566 |
| 2026-06-05 | €3.62 | €3.67 | €3.61 | €3.67 | 2,205 |
| 2026-06-04 | €3.61 | €3.62 | €3.60 | €3.62 | 6,130 |
| 2026-06-03 | €3.59 | €3.68 | €3.56 | €3.62 | 5,426 |
| 2026-06-02 | €3.71 | €3.71 | €3.71 | €3.71 | 0 |
| 2026-06-01 | €3.75 | €3.77 | €3.63 | €3.71 | 2,599 |
| 2026-05-29 | €3.68 | €3.75 | €3.60 | €3.70 | 11,136 |
| 2026-05-28 | €3.75 | €3.79 | €3.68 | €3.70 | 5,262 |
| 2026-05-27 | €3.76 | €3.82 | €3.75 | €3.75 | 2,953 |
| 2026-05-26 | €3.80 | €3.82 | €3.75 | €3.79 | 5,964 |
| 2026-05-25 | €3.80 | €3.80 | €3.75 | €3.79 | 9,428 |
| 2026-05-22 | €3.80 | €3.84 | €3.77 | €3.79 | 7,657 |
| 2026-05-21 | €3.83 | €3.83 | €3.83 | €3.83 | 0 |
| 2026-05-20 | €3.83 | €3.83 | €3.83 | €3.83 | 0 |
| 2026-05-19 | €3.78 | €3.86 | €3.78 | €3.83 | 7,278 |
| 2026-05-18 | €3.95 | €3.95 | €3.75 | €3.77 | 9,296 |
| 2026-05-15 | €4.29 | €4.29 | €3.65 | €3.98 | 46,266 |