Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

BLIV Historical Prices

BeLive Holdings Ordinary Share · daily open, high, low, close & volume

Trading days
162
Period high
4.33
Period low
1.91
Period change
-36.06%
DateOpenHighLowCloseChangeVolume
Nov 2, 20262.512.512.232.27-14.34%1,747
Oct 30, 20262.302.652.302.65+14.22%23,218
Oct 29, 20262.302.492.272.32+0.87%26,023
Oct 22, 20262.312.312.302.30-1.71%3,516
Oct 21, 20262.342.352.342.34-0.43%693
Oct 19, 20262.242.592.242.35+5.38%1,952
Oct 16, 20262.352.372.232.23-4.08%1,110
Oct 15, 20262.452.452.222.33-5.10%7,409
Oct 14, 20262.272.502.272.45+6.52%11,323
Oct 13, 20262.312.472.302.30-0.43%22,540
Oct 12, 20262.312.402.302.31-6.10%27,729
Oct 9, 20262.462.462.462.46+6.96%257
Oct 5, 20262.402.452.282.30+0.00%33,812
Oct 2, 20262.302.302.302.30+1.77%356
Oct 1, 20262.852.872.152.26-6.22%22,481
Sep 30, 20262.402.422.392.41-3.60%23,639
Sep 29, 20262.502.502.282.50+7.99%2,633
Sep 23, 20262.352.352.292.31+7.67%797
Sep 21, 20262.152.152.152.15-2.71%503
Sep 14, 20262.282.282.212.21-1.78%672
Sep 11, 20262.242.252.152.25-4.26%8,894
Sep 10, 20262.182.352.162.35+7.80%25,048
Sep 9, 20262.312.352.172.18-3.11%17,383
Sep 8, 20262.252.352.252.25+0.88%24,935
Sep 4, 20262.152.232.152.23+3.74%21,975
Aug 28, 20262.062.442.062.15+0.00%3,655
Aug 25, 20262.232.562.092.15+2.38%10,167
Aug 21, 20262.252.252.102.10-4.55%1,710
Aug 19, 20262.402.402.172.20-4.35%3,333
Aug 17, 20262.302.302.232.30+0.00%1,112
Aug 14, 20262.312.312.302.30-1.29%689
Aug 13, 20262.352.352.322.33-4.90%1,033
Aug 12, 20262.352.452.252.45+11.87%2,781
Aug 11, 20262.192.292.182.19-3.10%1,629
Aug 10, 20262.532.592.112.26-13.08%5,243
Aug 7, 20262.262.602.262.60+10.17%3,568
Aug 3, 20262.612.612.122.36+7.27%1,235
Jul 29, 20262.202.202.202.20-7.56%266
Jul 13, 20262.382.382.382.38+3.48%130
Jul 10, 20262.202.302.202.30+4.55%4,034
Jul 9, 20262.102.202.102.20+0.00%10,289
Jul 8, 20262.172.202.172.20-8.33%5,723
Jul 7, 20262.202.402.202.40-0.62%5,600
Jul 6, 20262.302.422.302.42+11.81%717
Jul 1, 20262.162.162.162.16+0.00%484
Jun 29, 20262.302.802.162.16-4.00%9,394
Jun 26, 20262.352.352.252.25+0.22%928
Jun 25, 20262.302.302.252.25-4.47%817
Jun 22, 20262.202.352.172.35-1.67%1,912
Jun 16, 20262.342.442.122.39-6.64%3,145
Jun 15, 20262.152.582.152.56+7.11%5,931
Jun 11, 20262.272.502.272.39+3.91%1,728
Jun 10, 20262.392.392.202.30+4.55%4,082
Jun 9, 20262.352.352.202.20+2.33%800
Jun 8, 20262.202.452.152.15-8.12%2,087
Jun 4, 20262.402.402.072.34+1.74%4,091
Jun 3, 20262.302.302.302.30+0.00%913
Jun 2, 20262.302.302.302.30+0.00%545
Jun 1, 20262.302.312.302.30-6.12%979
May 28, 20262.202.452.202.45+0.00%498
May 22, 20262.212.452.212.45-2.00%1,337
May 20, 20262.202.502.202.50-3.85%4,062
May 19, 20262.282.622.282.60+17.65%5,651
May 18, 20262.402.602.152.21-5.15%2,525
May 14, 20262.292.332.292.33-4.12%490
May 13, 20262.302.472.302.43+3.40%987
May 12, 20262.372.512.192.35-8.91%1,915
May 11, 20262.582.582.582.58+3.61%245
May 8, 20262.342.492.342.49-4.23%411
May 7, 20262.542.602.542.60+11.11%833
May 6, 20262.172.632.172.34-1.87%1,381
May 5, 20262.082.382.082.38+0.19%2,419
May 4, 20262.152.382.152.38-2.86%439
Apr 27, 20262.152.502.152.45-2.00%5,941
Apr 21, 20262.502.502.502.50+0.00%544
Apr 17, 20262.592.592.162.50+4.21%1,541
Apr 16, 20262.402.402.402.40+9.05%670
Apr 15, 20262.152.202.152.20+0.00%758
Apr 14, 20262.202.201.912.20+0.00%4,596
Apr 13, 20262.262.272.082.20-7.95%4,389
Apr 10, 20262.002.392.002.39-1.53%1,540
Apr 8, 20262.482.482.432.43+9.83%3,981
Apr 7, 20262.312.772.212.21-16.60%1,747
Apr 6, 20262.352.652.352.65-1.85%1,005
Apr 2, 20262.162.752.162.70-2.17%1,255
Apr 1, 20262.762.762.762.76+3.37%428
Mar 30, 20262.672.672.672.67-0.37%766
Mar 27, 20262.992.992.542.68+19.11%2,450
Mar 26, 20262.203.002.182.25-5.46%7,350
Mar 23, 20262.572.662.162.38+7.21%7,343
Mar 20, 20262.222.222.222.22-20.71%286
Mar 19, 20262.462.802.462.80+4.48%451
Mar 18, 20262.802.802.372.68+8.94%1,649
Mar 17, 20262.772.902.382.46-1.62%2,687
Mar 16, 20262.522.912.502.50-13.77%4,314
Mar 13, 20262.912.912.452.90+7.81%4,200
Mar 12, 20262.912.912.242.69+2.67%5,756
Mar 11, 20262.692.692.502.62+0.38%1,919
Mar 10, 20262.832.982.612.61-12.42%1,939
Mar 9, 20263.003.002.702.98+3.83%20,634
Mar 6, 20263.013.132.852.87-8.60%14,926
Mar 5, 20262.983.142.823.14+7.53%17,675
Mar 4, 20263.003.142.922.92-1.02%4,242
Mar 3, 20263.223.222.792.95-0.34%13,876
Mar 2, 20262.863.192.862.96-7.21%19,674
Feb 27, 20263.253.252.823.19-0.31%26,519
Feb 26, 20263.253.252.883.20+9.22%19,211
Feb 25, 20262.993.192.912.93-6.69%19,182
Feb 24, 20263.313.332.903.14+0.00%19,794
Feb 23, 20263.363.362.943.14-4.85%16,542
Feb 20, 20263.113.402.983.30-2.94%1,714
Feb 18, 20263.033.403.003.40+0.00%2,885
Feb 17, 20263.403.403.403.40+3.34%214
Feb 13, 20263.283.293.233.29+0.00%63,465
Feb 10, 20263.293.293.293.29+0.00%327
Feb 9, 20262.973.302.973.29-0.31%2,704
Feb 5, 20263.323.323.053.30+0.00%2,601
Feb 4, 20263.323.323.023.30+0.00%1,012
Feb 2, 20263.323.323.013.30+0.61%937
Jan 30, 20263.283.333.153.28-0.30%1,615
Jan 29, 20263.333.332.873.29-0.30%4,302
Jan 28, 20263.343.342.933.30+6.45%5,075
Jan 26, 20262.883.102.823.10+4.38%1,096
Jan 23, 20263.203.352.802.97-11.34%21,702
Jan 22, 20263.003.352.853.35-1.76%16,157
Jan 21, 20263.413.413.413.41+4.92%216
Jan 20, 20263.253.253.253.25+0.00%550
Jan 16, 20263.203.353.203.25-4.41%2,370
Jan 14, 20263.373.403.323.40+1.19%2,528
Jan 13, 20263.403.403.303.36+2.75%1,842
Jan 12, 20263.503.603.213.27-2.10%4,738
Jan 9, 20263.503.603.313.34-1.76%2,841
Jan 8, 20263.553.633.393.40-0.58%11,022
Jan 7, 20263.143.753.143.42+7.55%18,702
Jan 6, 20263.603.603.183.18-5.92%3,104
Jan 5, 20263.513.703.203.38+2.74%25,682
Jan 2, 20263.243.553.223.29-8.10%5,337
Dec 31, 20253.453.603.363.58+2.87%5,289
Dec 30, 20253.693.703.273.48+4.19%4,642
Dec 29, 20253.563.803.343.34-10.93%6,148
Dec 26, 20253.893.903.603.75+2.18%5,491
Dec 24, 20253.803.983.573.67-7.09%22,535
Dec 23, 20253.654.333.453.95+10.64%24,355
Dec 22, 20253.753.953.573.57-8.23%9,786
Dec 19, 20253.394.073.313.89+14.41%32,484
Dec 18, 20253.403.403.403.40+0.29%428
Dec 16, 20253.063.403.063.39-1.74%1,936
Dec 9, 20253.203.453.203.45-0.86%2,699
Dec 8, 20253.193.482.903.48+0.00%1,603
Dec 4, 20253.463.483.463.48-0.54%1,905
Dec 3, 20253.313.503.313.50-0.03%1,057
Nov 26, 20253.313.533.273.50-0.85%1,940
Nov 25, 20253.533.533.533.53-0.56%581
Nov 24, 20253.533.553.533.55+0.85%1,154
Nov 21, 20253.113.523.113.52-1.68%1,310
Nov 20, 20253.333.583.333.58+1.13%1,948
Nov 19, 20253.543.543.543.54-1.67%778
Nov 17, 20253.403.603.403.60+0.00%1,909
Nov 13, 20253.553.603.553.60+1.41%569
Nov 12, 20253.463.553.463.55-1.39%1,748
Nov 10, 20253.603.603.603.60+1.41%950
Nov 7, 20253.303.583.213.55-1.39%9,264

Daily open, high, low, close and volume for BeLive Holdings Ordinary Share (BLIV). Showing 162 trading days. Unadjusted prices.