Live Nation Entertainment, Inc. (ETR:3LN)
Germany · Delayed Price · Currency is EUR 126.75
-3.20 (-2.46%)
Mar 27, 2026, 5:35 PM CET
ETR:3LN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 128.85 | 128.85 | 126.75 | 126.75 | 126.75 | -3.58% | 10 |
| Mar 26, 2026 | 131.10 | 131.45 | 131.10 | 131.45 | 131.45 | -1.28% | 40 |
| Mar 25, 2026 | 132.70 | 133.15 | 132.70 | 133.15 | 133.15 | -0.19% | 200 |
| Mar 24, 2026 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | 1.52% | - |
| Mar 23, 2026 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | -1.68% | - |
| Mar 19, 2026 | 133.65 | 133.65 | 133.65 | 133.65 | 133.65 | -2.16% | - |
| Mar 18, 2026 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | -0.62% | - |
| Mar 17, 2026 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | 0.84% | - |
| Mar 16, 2026 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | -4.05% | - |
| Mar 12, 2026 | 143.15 | 143.15 | 142.05 | 142.05 | 142.05 | -0.28% | 60 |
| Mar 11, 2026 | 142.55 | 142.55 | 142.45 | 142.45 | 142.45 | 0.96% | 100 |
| Mar 10, 2026 | 142.55 | 142.55 | 141.10 | 141.10 | 141.10 | -0.88% | 33 |
| Mar 9, 2026 | 142.45 | 142.85 | 142.35 | 142.35 | 142.35 | 4.44% | 31 |
| Mar 6, 2026 | 136.70 | 136.70 | 136.30 | 136.30 | 136.30 | -1.30% | 2 |
| Mar 5, 2026 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | 0.95% | - |
| Mar 4, 2026 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | 0.55% | - |
| Mar 3, 2026 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | 0.67% | - |
| Mar 2, 2026 | 135.15 | 135.15 | 135.15 | 135.15 | 135.15 | 0.63% | - |
| Feb 27, 2026 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | 0.11% | 30 |
| Feb 26, 2026 | 134.15 | 134.15 | 134.15 | 134.15 | 134.15 | 0.30% | - |
| Feb 25, 2026 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | -0.48% | - |
| Feb 24, 2026 | 133.50 | 134.40 | 133.50 | 134.40 | 134.40 | -1.18% | 75 |
| Feb 23, 2026 | 138.15 | 138.15 | 136.00 | 136.00 | 136.00 | 2.64% | 1 |
| Feb 19, 2026 | 133.20 | 133.20 | 132.50 | 132.50 | 132.50 | -1.74% | 50 |
| Feb 18, 2026 | 134.60 | 134.85 | 134.60 | 134.85 | 134.85 | 1.74% | 27 |
| Feb 17, 2026 | 134.40 | 134.40 | 132.55 | 132.55 | 132.55 | -0.90% | 1 |
| Feb 16, 2026 | 134.95 | 134.95 | 133.75 | 133.75 | 133.75 | 9.36% | 1 |
| Feb 11, 2026 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | 2.21% | 13 |
| Feb 6, 2026 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | 1.79% | - |
| Feb 5, 2026 | 117.55 | 117.55 | 117.55 | 117.55 | 117.55 | -4.47% | - |
| Feb 3, 2026 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | -0.40% | 1 |
| Feb 2, 2026 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | 1.77% | - |
| Jan 30, 2026 | 122.95 | 122.95 | 121.40 | 121.40 | 121.40 | -1.46% | 10 |
| Jan 29, 2026 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | -0.04% | - |
| Jan 28, 2026 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | 1.07% | - |
| Jan 27, 2026 | 121.95 | 121.95 | 121.95 | 121.95 | 121.95 | 2.61% | - |
| Jan 23, 2026 | 120.80 | 120.80 | 118.70 | 118.85 | 118.85 | 0.51% | 19 |
| Jan 22, 2026 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | -0.38% | - |
| Jan 21, 2026 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | -2.14% | - |
| Jan 20, 2026 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | -1.34% | - |
| Jan 19, 2026 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | -2.03% | - |
| Jan 16, 2026 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | -0.83% | - |
| Jan 15, 2026 | 126.80 | 126.80 | 126.55 | 126.55 | 126.55 | 1.00% | 90 |
| Jan 14, 2026 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | 0.08% | - |
| Jan 13, 2026 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | -1.30% | - |
| Jan 12, 2026 | 126.85 | 126.85 | 126.85 | 126.85 | 126.85 | 0.83% | - |
| Jan 9, 2026 | 127.65 | 127.65 | 125.80 | 125.80 | 125.80 | 1.17% | 3 |
| Jan 8, 2026 | 124.35 | 124.35 | 124.35 | 124.35 | 124.35 | 0.44% | - |
| Jan 7, 2026 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | -0.20% | - |
| Jan 6, 2026 | 124.60 | 124.60 | 124.05 | 124.05 | 124.05 | -1.23% | 3 |