Live Nation Entertainment, Inc. (BIT:1LYV)
Italy · Delayed Price · Currency is EUR 143.25
+14.15 (10.96%)
Last updated: May 26, 2026, 3:47 PM CET
BIT:1LYV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | 1.19% | - |
| May 26, 2026 | 144.30 | 144.30 | 144.20 | 143.25 | 143.25 | 10.96% | 46 |
| May 25, 2026 | 157.50 | 157.50 | 147.45 | 129.10 | 129.10 | -9.85% | 8 |
| May 22, 2026 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | -0.87% | - |
| May 21, 2026 | 144.45 | 144.45 | 144.45 | 144.45 | 144.45 | 3.14% | - |
| May 20, 2026 | 140.05 | 140.05 | 140.05 | 140.05 | 140.05 | -1.13% | - |
| May 19, 2026 | 141.65 | 141.65 | 141.65 | 141.65 | 141.65 | -2.58% | - |
| May 18, 2026 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | 0.17% | - |
| May 15, 2026 | 145.15 | 145.15 | 145.15 | 145.15 | 145.15 | -1.66% | - |
| May 14, 2026 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 3.11% | - |
| May 13, 2026 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | 2.14% | - |
| May 12, 2026 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | 2.75% | - |
| May 11, 2026 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | -3.06% | - |
| May 8, 2026 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | -0.81% | - |
| May 7, 2026 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | -0.14% | - |
| May 6, 2026 | 132.75 | 132.75 | 132.75 | 142.05 | 142.05 | 5.11% | 15 |
| May 5, 2026 | 135.15 | 135.15 | 135.15 | 135.15 | 135.15 | 0.86% | - |
| May 4, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 1.59% | - |
| Apr 30, 2026 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | 1.66% | - |
| Apr 29, 2026 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | -2.63% | - |
| Apr 28, 2026 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | - | - |
| Apr 27, 2026 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | 1.64% | - |
| Apr 24, 2026 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | 0.15% | - |
| Apr 23, 2026 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | -0.23% | - |
| Apr 22, 2026 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | -0.46% | - |
| Apr 21, 2026 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | -0.90% | - |
| Apr 20, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -0.41% | - |
| Apr 17, 2026 | 133.55 | 133.55 | 133.55 | 133.55 | 133.55 | -1.51% | - |
| Apr 16, 2026 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | -4.20% | - |
| Apr 15, 2026 | 141.55 | 141.55 | 141.55 | 141.55 | 141.55 | 0.18% | - |
| Apr 14, 2026 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | 0.57% | - |
| Apr 13, 2026 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | 0.57% | - |
| Apr 10, 2026 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | 0.76% | - |
| Apr 9, 2026 | 139.30 | 139.30 | 139.30 | 138.65 | 138.65 | -0.47% | 3 |
| Apr 8, 2026 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | 2.31% | - |
| Apr 7, 2026 | 136.15 | 136.15 | 136.15 | 136.15 | 136.15 | 1.00% | - |
| Apr 2, 2026 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | 3.69% | - |
| Apr 1, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.34% | - |
| Mar 31, 2026 | 130.45 | 130.45 | 130.45 | 130.45 | 130.45 | -0.46% | - |
| Mar 30, 2026 | 131.05 | 131.05 | 131.05 | 131.05 | 131.05 | 3.68% | - |
| Mar 27, 2026 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | -3.99% | - |
| Mar 26, 2026 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | -1.05% | - |
| Mar 25, 2026 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | -0.30% | - |
| Mar 24, 2026 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | 1.56% | - |
| Mar 23, 2026 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | 1.35% | - |
| Mar 20, 2026 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | -2.96% | - |
| Mar 19, 2026 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | -2.48% | - |
| Mar 18, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.90% | - |
| Mar 17, 2026 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | 1.62% | - |
| Mar 16, 2026 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | -1.05% | - |