Lifco AB (publ) (BIT:1LIFC)
Italy
· Delayed Price · Currency is EUR 31.64
+0.32 (1.02%)
At close: Dec 4, 2025
Lifco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 2.59% | - |
| Dec 4, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 1.02% | - |
| Dec 3, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 4.19% | - |
| Dec 2, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -4.51% | - |
| Dec 1, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -0.06% | - |
| Nov 28, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.19% | - |
| Nov 27, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -2.42% | - |
| Nov 26, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | -0.37% | - |
| Nov 25, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -1.88% | - |
| Nov 24, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | 2.36% | - |
| Nov 21, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 3.47% | - |
| Nov 20, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - | - |
| Nov 19, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -3.05% | - |
| Nov 18, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -2.25% | - |
| Nov 17, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | 0.24% | - |
| Nov 14, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | 0.74% | - |
| Nov 13, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | -1.45% | - |
| Nov 12, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Nov 11, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.24% | - |
| Nov 10, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | -0.54% | - |
| Nov 7, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | -1.19% | - |
| Nov 6, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | -0.36% | - |
| Nov 5, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | -1.57% | - |
| Nov 4, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | -1.44% | - |
| Nov 3, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | -1.30% | - |
| Oct 31, 2025 | 35.70 | 35.70 | 33.80 | 35.28 | 35.28 | 3.76% | 2,100 |
| Oct 30, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.06% | - |
| Oct 29, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -0.06% | - |
| Oct 28, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | 2.35% | - |
| Oct 27, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | 2.46% | - |
| Oct 24, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 4.91% | - |
| Oct 23, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 1.11% | - |
| Oct 22, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.46% | - |
| Oct 21, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.33% | - |
| Oct 20, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.39% | - |
| Oct 17, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 1.26% | - |
| Oct 16, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 2.38% | - |
| Oct 15, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.81% | - |
| Oct 14, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -0.20% | - |
| Oct 13, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.61% | - |
| Oct 10, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 1.03% | - |
| Oct 9, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 1.39% | - |
| Oct 8, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 1.05% | - |
| Oct 7, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -0.56% | - |
| Oct 6, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.42% | - |
| Oct 3, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -1.79% | - |
| Oct 2, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.07% | - |
| Oct 1, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.14% | - |
| Sep 30, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -1.22% | - |
| Sep 29, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.14% | - |
| 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% | - |