Live Nation Entertainment, Inc. (ETR:3LN)
Germany · Delayed Price · Currency is EUR 146.10
-3.95 (-2.63%)
At close: Sep 18, 2026
ETR:3LN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 146.60 | 148.70 | 146.00 | 148.70 | 148.70 | -0.90% | 8 |
| Sep 17, 2026 | 149.90 | 150.05 | 149.90 | 150.05 | 150.05 | -0.43% | - |
| Sep 16, 2026 | 147.15 | 150.70 | 147.15 | 150.70 | 150.70 | 1.14% | 2 |
| Sep 15, 2026 | 149.00 | 149.45 | 149.00 | 149.00 | 149.00 | 2.05% | 7 |
| Sep 14, 2026 | 147.30 | 147.30 | 146.00 | 146.00 | 146.00 | -1.88% | - |
| Sep 11, 2026 | 147.05 | 148.80 | 147.05 | 148.80 | 148.80 | 1.64% | - |
| Sep 10, 2026 | 146.55 | 147.75 | 146.40 | 146.40 | 146.40 | 0.24% | 1 |
| Sep 9, 2026 | 146.65 | 148.35 | 146.05 | 146.05 | 146.05 | -2.31% | 4 |
| Sep 8, 2026 | 149.00 | 149.50 | 149.00 | 149.50 | 149.50 | 0.67% | - |
| Sep 7, 2026 | 148.75 | 148.75 | 148.50 | 148.50 | 148.50 | -8.92% | - |
| Aug 31, 2026 | 163.05 | 163.05 | 163.05 | 163.05 | 163.05 | -2.66% | 2 |
| Aug 26, 2026 | 161.00 | 167.50 | 161.00 | 167.50 | 167.50 | 2.73% | 108 |
| Aug 20, 2026 | 163.05 | 163.05 | 163.05 | 163.05 | 163.05 | 1.02% | 1 |
| Aug 17, 2026 | 155.00 | 161.40 | 155.00 | 161.40 | 161.40 | 0.72% | 20 |
| Aug 12, 2026 | 159.50 | 160.25 | 159.50 | 160.25 | 160.25 | 1.07% | 72 |
| Aug 7, 2026 | 158.55 | 158.55 | 158.55 | 158.55 | 158.55 | -0.09% | - |
| Aug 6, 2026 | 158.60 | 158.70 | 158.60 | 158.70 | 158.70 | -0.16% | 1 |
| Aug 5, 2026 | 158.95 | 158.95 | 158.95 | 158.95 | 158.95 | -0.44% | - |
| Aug 4, 2026 | 159.65 | 159.65 | 159.65 | 159.65 | 159.65 | 1.75% | 2 |
| Aug 3, 2026 | 157.05 | 157.05 | 155.75 | 156.90 | 156.90 | -0.66% | 67 |
| Jul 30, 2026 | 155.70 | 157.95 | 155.70 | 157.95 | 157.95 | -0.06% | 4 |
| Jul 29, 2026 | 158.05 | 158.05 | 158.05 | 158.05 | 158.05 | -0.85% | - |
| Jul 28, 2026 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | 0.25% | - |
| Jul 27, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 2.19% | 6 |
| Jul 24, 2026 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | 0.39% | - |
| Jul 23, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -1.24% | - |
| Jul 22, 2026 | 156.95 | 156.95 | 156.95 | 156.95 | 156.95 | -1.41% | - |
| Jul 20, 2026 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | 1.27% | - |
| Jul 17, 2026 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | 0.90% | - |
| Jul 16, 2026 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | -1.98% | - |
| Jul 15, 2026 | 158.95 | 158.95 | 158.95 | 158.95 | 158.95 | 0.13% | - |
| Jul 14, 2026 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | -0.94% | - |
| Jul 13, 2026 | 158.55 | 160.25 | 158.55 | 160.25 | 160.25 | -1.20% | 1 |
| Jul 9, 2026 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | 1.63% | - |
| Jul 8, 2026 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | -1.45% | - |
| Jul 7, 2026 | 161.95 | 161.95 | 161.95 | 161.95 | 161.95 | 16.01% | - |
| Jun 8, 2026 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | 0.65% | - |
| Jun 5, 2026 | 137.80 | 138.70 | 137.80 | 138.70 | 138.70 | -0.11% | 13 |
| Jun 4, 2026 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | -2.32% | - |
| Jun 3, 2026 | 145.40 | 145.40 | 142.15 | 142.15 | 142.15 | -0.87% | 1 |
| Jun 2, 2026 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | -1.51% | - |
| Jun 1, 2026 | 143.80 | 145.60 | 143.80 | 145.60 | 145.60 | 0.45% | 24 |
| May 29, 2026 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | 1.01% | - |
| May 28, 2026 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | -0.97% | - |
| May 27, 2026 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | 1.22% | - |
| May 26, 2026 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | -0.07% | - |
| May 22, 2026 | 143.25 | 143.25 | 143.25 | 143.25 | 143.25 | -0.83% | - |
| May 21, 2026 | 142.95 | 144.45 | 142.95 | 144.45 | 144.45 | -1.97% | 38 |
| May 19, 2026 | 147.35 | 147.35 | 147.35 | 147.35 | 147.35 | 3.26% | 5 |
| May 18, 2026 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | 6.97% | 2 |