LiveOne, Inc. (FRA:351)
Germany · Delayed Price · Currency is EUR 3.220
0.00 (0.00%)
Last updated: Aug 27, 2026, 8:08 AM CET
FRA:351 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 5.75% | - |
| Aug 13, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -10.77% | - |
| Aug 12, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 4.28% | - |
| Aug 11, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 3.89% | - |
| Aug 10, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.27% | - |
| Aug 7, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Aug 6, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -4.84% | - |
| Aug 5, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.11% | - |
| Aug 4, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.55% | - |
| Aug 3, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.03% | - |
| Jul 31, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.17% | - |
| Jul 30, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -8.70% | - |
| Jul 29, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.98% | - |
| Jul 28, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -3.30% | - |
| Jul 27, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% | - |
| Jul 24, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -6.22% | - |
| Jul 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -5.46% | - |
| Jul 22, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 2.59% | - |
| Jul 21, 2026 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | 1.75% | - |
| Jul 20, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 9.62% | - |
| Jul 17, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -8.37% | - |
| Jul 16, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.89% | - |
| Jul 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.27% | - |
| Jul 14, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.65% | - |
| Jul 13, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Jul 10, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 5.61% | - |
| Jul 9, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -3.60% | - |
| Jul 8, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -5.93% | - |
| Jul 7, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -3.67% | - |
| Jul 6, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jul 3, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -4.85% | - |
| Jul 2, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -7.21% | - |
| Jul 1, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -3.48% | - |
| Jun 30, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 6.48% | - |
| Jun 29, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 13.92% | - |
| 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% | - |