Live Nation Entertainment, Inc. (ETR:3LN)
Germany · Delayed Price · Currency is EUR 121.20
+0.75 (0.62%)
Dec 22, 2025, 5:35 PM CET
Live Nation Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 119.90 | 120.50 | 119.90 | 120.50 | - | 0.17% | 9 |
| Dec 19, 2025 | 117.50 | 120.30 | 117.50 | 120.30 | 120.30 | 1.73% | 9 |
| Dec 18, 2025 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | 1.76% | - |
| Dec 17, 2025 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | -1.78% | - |
| Dec 16, 2025 | 119.80 | 119.80 | 118.30 | 118.30 | 118.30 | -1.66% | 3 |
| Dec 15, 2025 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | -1.11% | - |
| Dec 12, 2025 | 123.05 | 123.05 | 121.65 | 121.65 | 121.65 | 1.97% | 2 |
| Dec 11, 2025 | 118.65 | 119.30 | 118.65 | 119.30 | 119.30 | 0.97% | 7 |
| Dec 10, 2025 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | -1.95% | - |
| Dec 9, 2025 | 120.15 | 120.50 | 120.15 | 120.50 | 120.50 | 2.68% | 4 |
| Dec 8, 2025 | 117.35 | 117.35 | 117.35 | 117.35 | 117.35 | -2.41% | - |
| Dec 5, 2025 | 120.20 | 120.25 | 120.20 | 120.25 | 120.25 | 6.27% | 350 |
| Dec 3, 2025 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | 1.34% | - |
| Dec 2, 2025 | 114.35 | 114.35 | 111.65 | 111.65 | 111.65 | -1.59% | 2 |
| Dec 1, 2025 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | -0.26% | - |
| Nov 28, 2025 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | 0.62% | - |
| Nov 27, 2025 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | 0.53% | - |
| Nov 26, 2025 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | 2.23% | - |
| Nov 25, 2025 | 110.90 | 110.90 | 109.60 | 110.00 | 110.00 | -1.26% | 33 |
| Nov 24, 2025 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | -1.68% | - |
| Nov 21, 2025 | 111.75 | 113.30 | 111.75 | 113.30 | 113.30 | -0.57% | 15 |
| Nov 20, 2025 | 113.95 | 113.95 | 113.95 | 113.95 | 113.95 | 1.15% | - |
| Nov 19, 2025 | 112.65 | 112.65 | 112.65 | 112.65 | 112.65 | -0.40% | - |
| Nov 18, 2025 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | -2.37% | - |
| Nov 17, 2025 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | -1.32% | - |
| Nov 14, 2025 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | -0.68% | - |
| Nov 13, 2025 | 120.70 | 120.70 | 118.20 | 118.20 | 118.20 | -3.79% | 1 |
| Nov 12, 2025 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | -0.04% | - |
| Nov 11, 2025 | 123.45 | 123.45 | 122.90 | 122.90 | 122.90 | -0.20% | 1 |
| Nov 10, 2025 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | 2.88% | 1 |
| Nov 7, 2025 | 118.00 | 119.70 | 118.00 | 119.70 | 119.70 | 0.25% | 105 |
| Nov 6, 2025 | 120.35 | 120.35 | 119.40 | 119.40 | 119.40 | -9.61% | 37 |
| Nov 4, 2025 | 131.80 | 132.10 | 131.80 | 132.10 | 132.10 | 2.05% | 3 |
| Nov 3, 2025 | 129.25 | 129.45 | 128.80 | 129.45 | 129.45 | -0.84% | 13 |
| Oct 31, 2025 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | 0.62% | - |
| Oct 30, 2025 | 129.70 | 129.75 | 129.70 | 129.75 | 129.75 | - | 3 |
| Oct 29, 2025 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | -0.61% | - |
| Oct 28, 2025 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | -0.04% | - |
| Oct 27, 2025 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | -1.25% | - |
| Oct 24, 2025 | 132.85 | 132.85 | 132.25 | 132.25 | 132.25 | 0.15% | 1 |
| Oct 23, 2025 | 132.05 | 132.05 | 132.05 | 132.05 | 132.05 | -1.93% | - |
| Oct 22, 2025 | 134.65 | 134.65 | 134.65 | 134.65 | 134.65 | -0.63% | - |
| Oct 21, 2025 | 135.65 | 135.65 | 135.50 | 135.50 | 135.50 | 0.59% | 19 |
| Oct 20, 2025 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | 1.62% | - |
| Oct 17, 2025 | 132.35 | 132.55 | 132.35 | 132.55 | 132.55 | 0.65% | 6 |
| Oct 16, 2025 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | -1.97% | - |
| Oct 15, 2025 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | 1.47% | - |
| Oct 14, 2025 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | -0.82% | - |
| Oct 13, 2025 | 133.65 | 133.65 | 133.50 | 133.50 | 133.50 | 2.03% | 1 |
| Oct 10, 2025 | 131.60 | 131.60 | 130.85 | 130.85 | 130.85 | -0.80% | 2 |