LiveOne, Inc. (FRA:351)
Germany · Delayed Price · Currency is EUR 4.740
+0.100 (2.16%)
Last updated: Jun 26, 2026, 8:04 AM CET
FRA:351 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 2.16% | - |
| Jun 25, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -12.45% | - |
| Jun 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Jun 23, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Jun 22, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jun 19, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Jun 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.80% | - |
| Jun 17, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 3.88% | - |
| Jun 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -4.63% | - |
| Jun 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jun 12, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jun 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | - |
| Jun 10, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -4.55% | - |
| Jun 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 6.80% | - |
| Jun 8, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -6.36% | - |
| Jun 5, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.80% | - |
| Jun 4, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Jun 3, 2026 | 5.70 | 5.70 | 5.45 | 5.45 | 5.45 | -3.54% | - |
| Jun 2, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jun 1, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| May 29, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -5.08% | - |
| May 28, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| May 27, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| May 26, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| May 25, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 8.18% | - |
| May 22, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| May 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.70% | - |
| May 20, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 4.72% | - |
| May 19, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 18.83% | - |
| May 18, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -3.04% | - |
| May 15, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.71% | - |
| May 14, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 9.86% | - |
| May 13, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.95% | - |
| May 12, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -4.52% | - |
| May 11, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.64% | - |
| May 8, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.25% | - |
| May 7, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.20% | - |
| May 6, 2026 | 4.56 | 4.56 | 4.54 | 4.54 | 4.54 | 3.65% | - |
| May 5, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -3.52% | - |
| May 4, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 5.58% | - |
| Apr 30, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -3.15% | - |
| Apr 29, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -10.12% | - |
| Apr 28, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 15.96% | - |
| Apr 27, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | - |
| Apr 24, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Apr 23, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.44% | - |
| Apr 22, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 3.47% | - |
| Apr 21, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 9.19% | - |
| Apr 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Apr 17, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.66% | - |