LiveOne, Inc. (FRA:351)
Germany · Delayed Price · Currency is EUR 4.260
-0.140 (-3.18%)
At close: Mar 27, 2026
FRA:351 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -3.18% | - |
| Mar 26, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Mar 25, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -8.71% | - |
| Mar 24, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 4.33% | - |
| Mar 23, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.86% | - |
| Mar 20, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -3.32% | - |
| Mar 19, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 5.24% | - |
| Mar 18, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Mar 17, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 3.15% | - |
| Mar 16, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2.30% | - |
| Mar 13, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -2.25% | - |
| Mar 12, 2026 | 4.36 | 4.44 | 4.36 | 4.44 | 4.44 | 3.26% | - |
| Mar 11, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 10, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.90% | - |
| Mar 9, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -5.80% | - |
| Mar 6, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Mar 5, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.28% | - |
| Mar 4, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.90% | - |
| Mar 3, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.07% | - |
| Mar 2, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Feb 27, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.33% | - |
| Feb 26, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | - |
| Feb 25, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 5.09% | - |
| Feb 24, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 4.85% | - |
| Feb 23, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.90% | - |
| Feb 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -3.67% | - |
| Feb 19, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 5.31% | - |
| Feb 18, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -4.17% | - |
| Feb 17, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Feb 16, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 8.00% | - |
| Feb 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.38% | - |
| Feb 12, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 6.15% | - |
| Feb 11, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -8.45% | - |
| Feb 10, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | - |
| Feb 9, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 21.84% | - |
| Feb 6, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -5.95% | - |
| Feb 5, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Feb 4, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.66% | - |
| Feb 3, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -4.02% | - |
| Feb 2, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 4.19% | - |
| 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% | - |