Live Nation Entertainment, Inc. (FRA:3LN)
Germany · Delayed Price · Currency is EUR 146.40
-3.05 (-2.04%)
At close: Sep 18, 2026
FRA:3LN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | -2.04% | - |
| Sep 17, 2026 | 149.45 | 149.45 | 149.45 | 149.45 | 149.45 | 1.77% | - |
| Sep 16, 2026 | 146.85 | 146.85 | 146.85 | 146.85 | 146.85 | -0.44% | - |
| Sep 15, 2026 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 0.82% | - |
| Sep 14, 2026 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | -0.07% | - |
| Sep 11, 2026 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | 0.31% | - |
| Sep 10, 2026 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | 0.03% | - |
| Sep 9, 2026 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | -1.02% | - |
| Sep 8, 2026 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | -0.44% | - |
| Sep 7, 2026 | 148.05 | 148.05 | 148.05 | 148.05 | 148.05 | -2.50% | - |
| Sep 4, 2026 | 151.85 | 151.85 | 151.85 | 151.85 | 151.85 | -1.65% | - |
| Sep 3, 2026 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | 1.45% | - |
| Sep 2, 2026 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | -1.46% | - |
| Sep 1, 2026 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | -0.74% | - |
| Aug 31, 2026 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | 0.78% | - |
| Aug 28, 2026 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | -1.15% | - |
| Aug 27, 2026 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | -1.82% | - |
| Aug 26, 2026 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | 1.56% | - |
| Aug 25, 2026 | 156.65 | 156.65 | 156.65 | 156.65 | 156.65 | 1.16% | - |
| Aug 24, 2026 | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | -0.26% | - |
| Aug 21, 2026 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | -2.08% | 4 |
| Aug 20, 2026 | 158.55 | 158.55 | 158.55 | 158.55 | 158.55 | 2.75% | 4 |
| Aug 19, 2026 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | -2.50% | - |
| Aug 18, 2026 | 158.25 | 158.25 | 158.25 | 158.25 | 158.25 | -2.22% | - |
| Aug 17, 2026 | 161.85 | 161.85 | 161.85 | 161.85 | 161.85 | 0.84% | - |
| Aug 14, 2026 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 0.31% | - |
| Aug 13, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.07% | - |
| Aug 12, 2026 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | -0.50% | - |
| Aug 11, 2026 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | 2.25% | - |
| Aug 10, 2026 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | -0.73% | - |
| Aug 7, 2026 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | -0.73% | - |
| Aug 6, 2026 | 158.55 | 158.75 | 157.90 | 157.90 | 157.90 | -0.69% | 47 |
| Aug 5, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.98% | - |
| Aug 4, 2026 | 157.45 | 157.45 | 157.45 | 157.45 | 157.45 | 4.00% | - |
| Aug 3, 2026 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | -0.03% | - |
| Jul 31, 2026 | 163.05 | 163.05 | 151.45 | 151.45 | 151.45 | -5.55% | 125 |
| Jul 30, 2026 | 160.35 | 160.35 | 160.35 | 160.35 | 160.35 | 1.68% | - |
| Jul 29, 2026 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | 0.38% | - |
| Jul 28, 2026 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | 0.83% | - |
| Jul 27, 2026 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | 1.17% | - |
| Jul 24, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.39% | - |
| Jul 23, 2026 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | -1.78% | - |
| Jul 22, 2026 | 155.05 | 157.40 | 155.05 | 157.40 | 157.40 | -0.54% | 75 |
| Jul 21, 2026 | 158.25 | 158.25 | 158.25 | 158.25 | 158.25 | 1.12% | - |
| Jul 20, 2026 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | 0.68% | - |
| Jul 17, 2026 | 155.45 | 155.45 | 155.45 | 155.45 | 155.45 | 0.36% | - |
| Jul 16, 2026 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | -2.06% | - |
| Jul 15, 2026 | 158.15 | 158.15 | 158.15 | 158.15 | 158.15 | -1.09% | - |
| Jul 14, 2026 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | 2.27% | - |
| Jul 13, 2026 | 156.35 | 156.35 | 156.35 | 156.35 | 156.35 | -1.82% | - |