Libertas 7, S.A. (BME:LIB)
Spain
· Delayed Price · Currency is EUR 3.660
-0.200 (-5.18%)
At close: Feb 27, 2026
Libertas 7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.90 | 3.94 | 3.58 | 3.66 | 3.66 | -5.18% | 29,285 |
| Feb 26, 2026 | 3.82 | 3.88 | 3.82 | 3.86 | 3.86 | -2.03% | 4,982 |
| Feb 25, 2026 | 3.92 | 4.08 | 3.78 | 3.94 | 3.94 | 4.23% | 45,971 |
| Feb 24, 2026 | 3.66 | 3.78 | 3.66 | 3.78 | 3.78 | 2.16% | 7,276 |
| Feb 23, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 54 |
| Feb 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 8,626 |
| Feb 19, 2026 | 3.78 | 3.78 | 3.70 | 3.70 | 3.70 | -1.07% | 5,288 |
| Feb 18, 2026 | 3.78 | 3.78 | 3.74 | 3.74 | 3.74 | - | 9,145 |
| Feb 17, 2026 | 3.70 | 3.74 | 3.68 | 3.74 | 3.74 | 0.54% | 4,254 |
| Feb 16, 2026 | 3.72 | 3.74 | 3.70 | 3.72 | 3.72 | - | 4,948 |
| Feb 13, 2026 | 3.76 | 3.84 | 3.70 | 3.72 | 3.72 | -1.06% | 7,659 |
| Feb 12, 2026 | 3.98 | 3.98 | 3.72 | 3.76 | 3.76 | -5.05% | 26,801 |
| Feb 11, 2026 | 3.58 | 4.00 | 3.50 | 3.96 | 3.96 | 12.50% | 142,213 |
| Feb 10, 2026 | 3.64 | 3.66 | 3.52 | 3.52 | 3.52 | -2.76% | 20,525 |
| Feb 9, 2026 | 3.60 | 3.64 | 3.54 | 3.62 | 3.62 | 0.56% | 10,786 |
| Feb 6, 2026 | 3.58 | 3.62 | 3.40 | 3.60 | 3.60 | 3.45% | 3,523 |
| Feb 5, 2026 | 3.60 | 3.66 | 3.42 | 3.48 | 3.48 | -4.92% | 23,988 |
| Feb 4, 2026 | 3.66 | 3.66 | 3.52 | 3.66 | 3.66 | - | 6,874 |
| Feb 3, 2026 | 3.26 | 3.66 | 3.26 | 3.66 | 3.66 | 7.65% | 48,727 |
| Feb 2, 2026 | 3.20 | 3.50 | 3.20 | 3.40 | 3.40 | 8.28% | 25,902 |
| Jan 30, 2026 | 3.16 | 3.20 | 3.12 | 3.14 | 3.14 | -1.26% | 1,473 |
| Jan 29, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 565 |
| Jan 28, 2026 | 3.18 | 3.18 | 3.16 | 3.18 | 3.18 | -1.24% | 616 |
| Jan 27, 2026 | 3.26 | 3.34 | 3.22 | 3.22 | 3.22 | -1.23% | 11,765 |
| Jan 26, 2026 | 3.26 | 3.28 | 3.26 | 3.26 | 3.26 | -0.61% | 1,800 |
| Jan 23, 2026 | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | 3.14% | 1,562 |
| Jan 22, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | 2.58% | 5,119 |
| Jan 21, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jan 20, 2026 | 3.10 | 3.16 | 3.10 | 3.10 | 3.10 | - | 277 |
| Jan 19, 2026 | 3.18 | 3.18 | 3.10 | 3.10 | 3.10 | - | 112 |
| Jan 16, 2026 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | -1.90% | 2,010 |
| Jan 15, 2026 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 1.28% | 870 |
| Jan 14, 2026 | 3.06 | 3.16 | 3.06 | 3.12 | 3.12 | -1.27% | 3,554 |
| Jan 13, 2026 | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | 1.94% | 4,169 |
| Jan 12, 2026 | 3.08 | 3.18 | 3.08 | 3.10 | 3.10 | 1.31% | 10,542 |
| Jan 9, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.92% | 7,383 |
| Jan 8, 2026 | 3.12 | 3.12 | 3.04 | 3.12 | 3.12 | 0.65% | 2,150 |
| Jan 7, 2026 | 3.16 | 3.24 | 3.02 | 3.10 | 3.10 | -3.13% | 14,570 |
| Jan 6, 2026 | 3.18 | 3.28 | 3.16 | 3.20 | 3.20 | -3.03% | 4,577 |
| Jan 5, 2026 | 3.06 | 3.30 | 3.04 | 3.30 | 3.30 | 4.43% | 15,142 |
| Jan 2, 2026 | 3.08 | 3.20 | 3.04 | 3.16 | 3.16 | 5.33% | 12,735 |
| Dec 31, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -0.66% | 16,325 |
| Dec 30, 2025 | 3.02 | 3.08 | 3.00 | 3.02 | 3.02 | 0.67% | 10,141 |
| Dec 29, 2025 | 3.06 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 16,019 |
| Dec 24, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Dec 23, 2025 | 3.10 | 3.10 | 3.06 | 3.10 | 3.10 | 0.65% | 6,203 |
| Dec 22, 2025 | 3.02 | 3.10 | 3.02 | 3.08 | 3.08 | 1.99% | 3,296 |
| Dec 19, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | 1,025 |
| Dec 18, 2025 | 3.10 | 3.10 | 3.00 | 3.06 | 3.06 | -2.55% | 9,151 |
| Dec 17, 2025 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 1.29% | 884 |
| Dec 16, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 1,213 |
| Dec 15, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.97% | 3,226 |
| Dec 12, 2025 | 3.00 | 3.08 | 2.98 | 3.04 | 3.04 | 0.66% | 4,001 |
| Dec 11, 2025 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | 0.67% | 2,042 |
| Dec 10, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -0.66% | 5,728 |
| Dec 9, 2025 | 3.02 | 3.14 | 3.02 | 3.02 | 3.02 | -1.95% | 2,214 |
| Dec 8, 2025 | 3.18 | 3.18 | 3.00 | 3.08 | 3.08 | -0.65% | 3,141 |
| Dec 5, 2025 | 3.10 | 3.18 | 3.10 | 3.10 | 3.10 | - | 1,910 |
| Dec 4, 2025 | 3.00 | 3.10 | 2.86 | 3.10 | 3.10 | 1.97% | 23,861 |
| Dec 3, 2025 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -0.65% | 835 |
| Dec 2, 2025 | 3.10 | 3.12 | 3.06 | 3.06 | 3.06 | -0.65% | 7,373 |
| Dec 1, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -2.53% | 7,632 |
| Nov 28, 2025 | 3.22 | 3.22 | 3.22 | 3.16 | 3.16 | - | 105 |
| Nov 27, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.94% | 1,000 |
| Nov 26, 2025 | 3.06 | 3.14 | 3.06 | 3.10 | 3.10 | -0.64% | 1,607 |
| Nov 25, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 1,953 |
| Nov 24, 2025 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | - | 3,115 |
| Nov 21, 2025 | 3.08 | 3.10 | 3.08 | 3.12 | 3.12 | - | 349 |
| Nov 20, 2025 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -3.11% | 4,274 |
| Nov 19, 2025 | 3.18 | 3.32 | 3.18 | 3.22 | 3.22 | -1.83% | 3,460 |
| Nov 18, 2025 | 3.32 | 3.32 | 3.18 | 3.28 | 3.28 | -1.80% | 1,301 |
| Nov 17, 2025 | 3.12 | 3.38 | 3.12 | 3.34 | 3.34 | 5.03% | 16,026 |
| Nov 14, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Nov 13, 2025 | 3.30 | 3.30 | 3.12 | 3.18 | 3.18 | 0.63% | 5,540 |
| Nov 12, 2025 | 3.12 | 3.20 | 3.12 | 3.16 | 3.16 | 3.27% | 2,041 |
| Nov 11, 2025 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | -2.55% | 8,626 |
| Nov 10, 2025 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | -0.63% | 990 |
| Nov 7, 2025 | 3.16 | 3.22 | 3.04 | 3.16 | 3.16 | -2.47% | 16,683 |
| Nov 6, 2025 | 3.24 | 3.36 | 3.24 | 3.24 | 3.24 | - | 979 |
| Nov 5, 2025 | 3.50 | 3.50 | 3.18 | 3.24 | 3.24 | -7.43% | 23,626 |
| Nov 4, 2025 | 3.56 | 3.56 | 3.42 | 3.50 | 3.48 | 2.94% | 54,095 |
| Nov 3, 2025 | 3.22 | 3.42 | 3.22 | 3.40 | 3.38 | 1.80% | 8,538 |
| Oct 31, 2025 | 3.22 | 3.34 | 3.22 | 3.34 | 3.32 | -0.60% | 6,705 |
| Oct 30, 2025 | 3.42 | 3.42 | 3.36 | 3.36 | 3.34 | -2.33% | 17,763 |
| Oct 29, 2025 | 3.56 | 3.56 | 3.40 | 3.44 | 3.42 | -3.37% | 30,603 |
| Oct 28, 2025 | 2.98 | 3.56 | 2.94 | 3.56 | 3.54 | 19.46% | 54,619 |
| Oct 27, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.97 | 0.68% | 5,814 |
| Oct 24, 2025 | 3.00 | 3.02 | 2.96 | 2.96 | 2.95 | - | 5,818 |
| Oct 23, 2025 | 2.98 | 3.02 | 2.96 | 2.96 | 2.95 | -1.33% | 6,541 |
| Oct 22, 2025 | 2.90 | 3.00 | 2.90 | 3.00 | 2.99 | - | 6,733 |
| Oct 21, 2025 | 2.98 | 3.00 | 2.86 | 3.00 | 2.99 | 0.67% | 20,700 |
| Oct 20, 2025 | 2.96 | 3.04 | 2.72 | 2.98 | 2.97 | -0.67% | 70,439 |
| Oct 17, 2025 | 3.02 | 3.02 | 2.94 | 3.00 | 2.99 | - | 11,707 |
| Oct 16, 2025 | 3.00 | 3.08 | 2.96 | 3.00 | 2.99 | 0.67% | 25,563 |
| Oct 15, 2025 | 3.06 | 3.06 | 2.92 | 2.98 | 2.97 | -0.67% | 16,238 |
| Oct 14, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.99 | -1.96% | 956 |
| Oct 13, 2025 | 3.00 | 3.08 | 3.00 | 3.06 | 3.05 | -1.29% | 8,347 |
| Oct 10, 2025 | 3.10 | 3.10 | 3.04 | 3.10 | 3.09 | - | 458 |
| Oct 9, 2025 | 3.06 | 3.12 | 3.06 | 3.10 | 3.09 | -0.64% | 1,436 |
| Oct 8, 2025 | 3.16 | 3.16 | 3.12 | 3.12 | 3.11 | 0.65% | 5,098 |