LiveOne, Inc. (FRA:351)
Germany · Delayed Price · Currency is EUR 3.820
+0.020 (0.53%)
At close: Jan 30, 2026
LiveOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | - |
| Jan 29, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.83% | - |
| Jan 28, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.10% | - |
| Jan 27, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -3.72% | - |
| Jan 26, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.08% | - |
| Jan 23, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 6.67% | - |
| Jan 22, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 4.05% | - |
| Jan 21, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.81% | - |
| Jan 20, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Jan 19, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.19% | - |
| Jan 16, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 5.78% | - |
| Jan 15, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 3.59% | - |
| Jan 14, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Jan 13, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.33% | - |
| Jan 12, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.18% | - |
| Jan 9, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -3.95% | - |
| Jan 8, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -5.85% | - |
| Jan 7, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Jan 6, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.08% | - |
| Jan 5, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -3.03% | - |
| Jan 2, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 12.50% | - |
| Dec 30, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -4.35% | - |
| Dec 29, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.22% | - |
| Dec 23, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -10.45% | - |
| Dec 22, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.03% | - |
| Dec 19, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | - |
| Dec 18, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -7.91% | - |
| Dec 17, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 4.88% | - |
| Dec 16, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -5.53% | - |
| Dec 15, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Dec 12, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -3.13% | - |
| Dec 11, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 4.19% | - |
| Dec 10, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 20.79% | - |
| Sep 25, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -6.32% | - |
| Sep 24, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.06% | - |
| Sep 23, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.51% | - |
| Sep 22, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.49% | - |
| Sep 19, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 10.99% | - |
| Sep 18, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -10.78% | - |
| Sep 17, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -5.56% | - |
| Sep 16, 2025 | 4.06 | 4.32 | 4.06 | 4.32 | 4.32 | -4.00% | - |
| Sep 15, 2025 | 4.42 | 4.50 | 4.42 | 4.50 | 4.50 | 1.35% | 80 |
| Sep 12, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 12.69% | - |
| Sep 11, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 3.68% | - |
| Sep 10, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 10.47% | - |
| Sep 9, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.78% | - |
| Sep 8, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.74% | - |
| Sep 5, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -10.42% | - |
| Sep 4, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.54% | - |
| Sep 3, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -12.56% | - |