Live Nation Entertainment, Inc. (BIT:1LYV)
Italy · Delayed Price · Currency is EUR 117.55
-3.90 (-3.21%)
At close: Dec 5, 2025
Live Nation Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 117.55 | 117.55 | 117.55 | 117.55 | 117.55 | -3.21% | - |
| Dec 4, 2025 | 118.85 | 118.85 | 118.85 | 121.45 | 121.45 | 7.48% | 5 |
| Dec 3, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.85% | - |
| Dec 2, 2025 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | -3.74% | - |
| Dec 1, 2025 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | - | - |
| Nov 28, 2025 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | -1.48% | - |
| Nov 27, 2025 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | 5.26% | - |
| Nov 26, 2025 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | 4.71% | - |
| Nov 25, 2025 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | -4.03% | - |
| Nov 24, 2025 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 3.86% | - |
| Nov 21, 2025 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | -5.58% | - |
| Nov 20, 2025 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 0.93% | - |
| Nov 19, 2025 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | -3.09% | - |
| Nov 18, 2025 | 116.45 | 116.45 | 116.45 | 116.45 | 116.45 | -0.04% | - |
| Nov 17, 2025 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | -1.35% | - |
| Nov 14, 2025 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | 0.43% | - |
| Nov 13, 2025 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | -3.80% | - |
| Nov 12, 2025 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | 0.04% | - |
| Nov 11, 2025 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | 0.62% | - |
| Nov 10, 2025 | 121.45 | 121.45 | 121.45 | 121.45 | 121.45 | 2.14% | - |
| Nov 7, 2025 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | -1.20% | - |
| Nov 6, 2025 | 115.25 | 115.25 | 115.25 | 120.35 | 120.35 | -3.10% | 10 |
| Nov 5, 2025 | 122.15 | 122.15 | 122.15 | 124.20 | 124.20 | -6.02% | 10 |
| Nov 4, 2025 | 132.15 | 132.15 | 132.15 | 132.15 | 132.15 | 2.40% | - |
| Nov 3, 2025 | 128.85 | 128.85 | 128.45 | 129.05 | 129.05 | -1.71% | 33 |
| Oct 31, 2025 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | 1.78% | - |
| Oct 30, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.39% | - |
| Oct 29, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | -1.38% | - |
| Oct 28, 2025 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | 1.13% | - |
| Oct 27, 2025 | 131.85 | 131.85 | 131.85 | 128.85 | 128.85 | -3.56% | 26 |
| Oct 24, 2025 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | 1.37% | - |
| Oct 23, 2025 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | -2.23% | - |
| Oct 22, 2025 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | -0.48% | - |
| Oct 21, 2025 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | 0.15% | - |
| Oct 20, 2025 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | 2.00% | - |
| Oct 17, 2025 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | 0.45% | - |
| Oct 16, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -2.80% | - |
| Oct 15, 2025 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | 2.84% | - |
| Oct 14, 2025 | 132.05 | 132.05 | 132.05 | 132.05 | 132.05 | -1.05% | - |
| Oct 13, 2025 | 134.25 | 134.25 | 134.25 | 133.45 | 133.45 | 2.03% | 15 |
| Oct 10, 2025 | 132.15 | 132.15 | 131.00 | 130.80 | 130.80 | -1.21% | 16 |
| Oct 9, 2025 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | 1.26% | - |
| Oct 8, 2025 | 131.00 | 131.00 | 131.00 | 130.75 | 130.75 | -0.98% | 11 |
| Oct 7, 2025 | 135.35 | 135.35 | 135.35 | 132.05 | 132.05 | 0.27% | 1 |
| Oct 6, 2025 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | 0.19% | - |
| Oct 3, 2025 | 131.45 | 131.45 | 131.45 | 131.45 | 131.45 | -1.65% | - |
| Oct 2, 2025 | 133.75 | 133.75 | 133.75 | 133.65 | 133.65 | -1.18% | 7 |
| Oct 1, 2025 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | -4.25% | - |
| Sep 30, 2025 | 141.25 | 141.25 | 141.25 | 141.25 | 141.25 | 1.51% | - |
| Sep 29, 2025 | 139.15 | 139.15 | 139.15 | 139.15 | 139.15 | 0.29% | - |