Lifco AB (publ) (BIT:1LIFC)
Italy
· Delayed Price · Currency is EUR 28.76
-0.33 (-1.14%)
At close: Apr 27, 2026
Lifco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -1.98% | - |
| Apr 24, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.09 | 0.89% | - |
| Apr 23, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 28.83 | -0.89% | - |
| Apr 22, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.09 | -1.41% | - |
| Apr 21, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.51 | 1.22% | - |
| Apr 20, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.15 | 0.48% | - |
| Apr 17, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.01 | 4.57% | - |
| Apr 16, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.74 | 1.82% | - |
| Apr 15, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | 27.25 | 0.07% | - |
| Apr 14, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.23 | 2.16% | - |
| Apr 13, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.65 | 1.36% | - |
| Apr 10, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.29 | 1.07% | - |
| Apr 9, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.02 | 0.23% | - |
| Apr 8, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 25.96 | 3.15% | - |
| Apr 7, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.16 | -3.20% | - |
| Apr 2, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.00 | -1.72% | - |
| Apr 1, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.45 | 3.25% | - |
| Mar 31, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.62 | -0.15% | - |
| Mar 30, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.66 | -2.71% | - |
| Mar 27, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.37 | -3.27% | - |
| Mar 26, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.27 | 0.59% | - |
| Mar 25, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.11 | 1.41% | - |
| Mar 24, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.73 | -0.74% | - |
| Mar 23, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 26.93 | 4.46% | - |
| Mar 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.78 | -2.33% | - |
| Mar 19, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.39 | -1.63% | - |
| Mar 18, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 26.83 | 0.07% | - |
| Mar 17, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 26.81 | -0.07% | - |
| Mar 16, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 26.83 | - | - |
| Mar 13, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 26.83 | - | - |
| Mar 12, 2026 | 26.00 | 27.20 | 26.00 | 27.06 | 26.83 | -1.10% | 200 |
| Mar 11, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.13 | -0.44% | - |
| Mar 10, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | 27.25 | 1.78% | - |
| Mar 9, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.77 | -0.37% | - |
| Mar 6, 2026 | 29.18 | 29.18 | 29.18 | 27.10 | 26.87 | -7.13% | 240 |
| Mar 5, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 28.93 | 0.41% | - |
| Mar 4, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 28.81 | -4.22% | - |
| Mar 3, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.08 | -1.30% | - |
| Mar 2, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.48 | -8.24% | - |
| Feb 27, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.22 | 4.04% | - |
| Feb 26, 2026 | 33.04 | 33.18 | 33.04 | 32.20 | 31.93 | 1.00% | 150 |
| Feb 25, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | 31.61 | -0.99% | - |
| Feb 24, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.93 | 1.51% | - |
| Feb 23, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | 31.45 | 4.55% | - |
| Feb 20, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.08 | -5.07% | - |
| Feb 19, 2026 | 31.96 | 31.96 | 31.96 | 31.96 | 31.69 | 3.30% | - |
| Feb 18, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.68 | -2.58% | - |
| Feb 17, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | 31.49 | 5.59% | - |
| Feb 16, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 29.82 | 12.41% | - |
| Feb 13, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.53 | -5.64% | - |
| Feb 12, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.12 | 1.65% | - |
| Feb 11, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.66 | -0.29% | - |
| Feb 10, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.74 | -5.22% | - |
| Feb 9, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.27 | 103.59% | - |
| Feb 6, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | -45.49% | - |
| Feb 5, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.37 | -8.59% | - |
| Feb 4, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 28.85 | 5.43% | - |
| Feb 3, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.37 | 3.92% | - |
| Feb 2, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.33 | -8.35% | - |
| Jan 30, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.73 | -0.69% | - |
| Jan 29, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 28.93 | -0.07% | - |
| Jan 28, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.95 | -6.59% | - |
| Jan 27, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 30.99 | -3.82% | - |
| Jan 26, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.22 | 7.54% | - |
| Jan 23, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 29.96 | -4.55% | - |
| Jan 22, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.39 | -1.62% | - |
| Jan 21, 2026 | 32.18 | 32.18 | 32.18 | 32.18 | 31.91 | 2.81% | - |
| Jan 20, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.03 | 3.64% | - |
| Jan 19, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.94 | -4.13% | - |
| Jan 16, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.23 | -2.90% | - |
| Jan 15, 2026 | 32.44 | 32.44 | 32.44 | 32.44 | 32.16 | -1.70% | - |
| Jan 14, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.72 | 4.50% | - |
| Jan 13, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.31 | -2.41% | - |
| Jan 12, 2026 | 32.36 | 32.36 | 32.36 | 32.36 | 32.08 | 2.08% | - |
| Jan 9, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.43 | -2.70% | - |
| Jan 8, 2026 | 32.58 | 32.58 | 32.58 | 32.58 | 32.30 | 2.97% | - |
| Jan 7, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.37 | -3.12% | - |
| Jan 6, 2026 | 32.66 | 32.66 | 32.66 | 32.66 | 32.38 | -1.45% | - |
| Jan 5, 2026 | 33.14 | 33.14 | 33.14 | 33.14 | 32.86 | -2.64% | - |
| Jan 2, 2026 | 34.04 | 34.04 | 34.04 | 34.04 | 33.75 | 3.15% | - |
| Dec 30, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.72 | - | - |
| Dec 29, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.72 | - | - |
| Dec 23, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.72 | 0.06% | - |
| Dec 22, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.70 | 0.06% | - |
| Dec 19, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.68 | 0.18% | - |
| Dec 18, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.62 | -0.36% | - |
| Dec 17, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 32.74 | 5.09% | - |
| Dec 16, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.15 | 0.26% | - |
| Dec 15, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.07 | 2.82% | - |
| Dec 12, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.22 | -2.37% | - |
| Dec 11, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 30.95 | 1.69% | - |
| Dec 10, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.44 | -2.91% | - |
| Dec 9, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.35 | 0.19% | - |
| Dec 8, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.29 | -2.77% | - |
| Dec 5, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.18 | 2.59% | - |
| Dec 4, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.37 | 1.02% | - |
| Dec 3, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.05 | 4.19% | - |
| Dec 2, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 29.80 | -4.51% | - |
| Dec 1, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.21 | -0.06% | - |
| Nov 28, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.23 | 0.19% | - |