LiveOne, Inc. (FRA:351)
Germany · Delayed Price · Currency is EUR 2.200
+0.020 (0.92%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:351 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | 100 |
| Oct 22, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 4.81% | - |
| Oct 21, 2026 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | 4.00% | - |
| Oct 20, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 5.82% | - |
| Oct 19, 2026 | 2.02 | 2.02 | 1.89 | 1.89 | 1.89 | -14.86% | - |
| Oct 16, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 3.74% | - |
| Oct 15, 2026 | 2.02 | 2.14 | 2.02 | 2.14 | 2.14 | -4.46% | - |
| Oct 14, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.75% | - |
| Oct 13, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -3.39% | - |
| Oct 12, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | - |
| Oct 9, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 1.71% | - |
| Oct 8, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Oct 7, 2026 | 2.44 | 2.44 | 2.34 | 2.34 | 2.34 | -3.31% | - |
| Oct 6, 2026 | 2.32 | 2.42 | 2.32 | 2.42 | 2.42 | 5.22% | - |
| Oct 5, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1.77% | - |
| Oct 2, 2026 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | -0.88% | - |
| Oct 1, 2026 | 2.24 | 2.28 | 2.24 | 2.28 | 2.28 | 15.15% | - |
| Sep 30, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.51% | - |
| Sep 29, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.50% | - |
| Sep 28, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 25, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Sep 24, 2026 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | -8.11% | - |
| Sep 23, 2026 | 2.46 | 2.46 | 2.20 | 2.22 | 2.22 | -11.20% | 100 |
| Sep 22, 2026 | 2.80 | 2.80 | 2.50 | 2.50 | 2.50 | -9.42% | - |
| Sep 21, 2026 | 2.64 | 2.76 | 2.64 | 2.76 | 2.76 | 4.55% | - |
| Sep 18, 2026 | 2.74 | 2.74 | 2.64 | 2.64 | 2.64 | -12.00% | - |
| Sep 17, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.60% | - |
| Sep 16, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.99% | - |
| Sep 15, 2026 | 3.26 | 3.26 | 3.02 | 3.02 | 3.02 | -9.04% | - |
| Sep 14, 2026 | 3.38 | 3.38 | 3.32 | 3.32 | 3.32 | -1.19% | - |
| Sep 11, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | - |
| Sep 10, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| Sep 9, 2026 | 2.98 | 3.32 | 2.98 | 3.32 | 3.32 | 12.16% | - |
| Sep 8, 2026 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | 0.68% | - |
| Sep 7, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.80% | - |
| Sep 4, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 1.42% | - |
| Sep 3, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -9.03% | - |
| Sep 2, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -5.49% | - |
| Sep 1, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Aug 31, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.80% | - |
| Aug 28, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 3.73% | - |
| Aug 27, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Aug 26, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Aug 25, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.99% | - |
| Aug 24, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 5.70% | - |
| Aug 21, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.25% | - |
| Aug 20, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 4.58% | - |
| Aug 19, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -8.38% | - |
| Aug 18, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.91% | - |
| Aug 17, 2026 | 3.52 | 3.52 | 3.44 | 3.44 | 3.44 | -6.52% | - |