Live Nation Entertainment, Inc. (ETR:3LN)
Germany · Delayed Price · Currency is EUR 113.75
+0.70 (0.62%)
At close: Nov 28, 2025
Live Nation Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 129.85 | 131.90 | 129.85 | 131.90 | 131.90 | 0.96% | 1 |
| Oct 8, 2025 | 132.65 | 132.65 | 128.90 | 130.65 | 130.65 | -1.10% | 105 |
| Oct 7, 2025 | 132.45 | 132.45 | 132.10 | 132.10 | 132.10 | 0.30% | 35 |
| Oct 6, 2025 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | -0.15% | - |
| Oct 3, 2025 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | -1.27% | - |
| Oct 2, 2025 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | -1.37% | - |
| Oct 1, 2025 | 135.55 | 135.55 | 135.45 | 135.45 | 135.45 | -4.04% | 2 |
| Sep 30, 2025 | 141.15 | 141.15 | 141.15 | 141.15 | 141.15 | 1.44% | - |
| Sep 29, 2025 | 139.15 | 139.15 | 139.15 | 139.15 | 139.15 | 0.18% | - |
| Sep 26, 2025 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | 0.14% | - |
| Sep 25, 2025 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | -0.39% | - |
| Sep 24, 2025 | 139.95 | 139.95 | 139.25 | 139.25 | 139.25 | 0.11% | 2 |
| Sep 23, 2025 | 139.55 | 139.55 | 139.10 | 139.10 | 139.10 | 0.04% | 15 |
| Sep 22, 2025 | 139.25 | 139.25 | 139.05 | 139.05 | 139.05 | 0.04% | 4 |
| Sep 19, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -2.11% | - |