LifeVantage Corporation (FRA:L2T1)
Germany · Delayed Price · Currency is EUR 5.50
-0.20 (-3.51%)
Last updated: Dec 2, 2025, 8:03 AM CET
LifeVantage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Nov 28, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61 | 0.89% | - |
| Nov 27, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.56 | -0.88% | - |
| Nov 26, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61 | 2.73% | - |
| Nov 25, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | -3.51% | - |
| Nov 24, 2025 | 5.40 | 5.70 | 5.40 | 5.70 | 5.66 | 7.55% | 83 |
| Nov 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.26 | -1.85% | - |
| Nov 20, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.36 | - | - |
| Nov 19, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.36 | -3.57% | - |
| Nov 18, 2025 | 5.25 | 5.60 | 5.25 | 5.60 | 5.56 | 1.82% | 1,807 |
| Nov 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | 1.85% | - |
| Nov 14, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.36 | -3.57% | - |
| Nov 13, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.56 | 1.82% | - |
| Nov 12, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | -10.57% | - |
| Nov 11, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.11 | -0.81% | - |
| Nov 10, 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 6.16 | 9.73% | 2,379 |
| Nov 7, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61 | -8.13% | - |
| Nov 6, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.11 | -3.91% | - |
| Nov 5, 2025 | 6.05 | 6.40 | 6.05 | 6.40 | 6.36 | 2.40% | 100 |
| Nov 4, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.21 | -10.71% | - |
| Nov 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | -2.78% | - |
| Oct 31, 2025 | 6.80 | 7.20 | 6.80 | 7.20 | 7.15 | 5.88% | 740 |
| Oct 30, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.75 | -4.23% | - |
| Oct 29, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.05 | -0.70% | - |
| Oct 28, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.10 | -6.54% | - |
| Oct 27, 2025 | 7.30 | 7.65 | 7.30 | 7.65 | 7.60 | 4.08% | 267 |
| Oct 24, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | 0.68% | - |
| Oct 23, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.25 | 0.69% | - |
| Oct 22, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | 1.40% | - |
| Oct 21, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.10 | -7.14% | - |
| Oct 20, 2025 | 7.30 | 7.70 | 7.30 | 7.70 | 7.65 | 3.36% | 1,210 |
| Oct 17, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.40 | -0.67% | - |
| Oct 16, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.45 | -0.66% | - |
| Oct 15, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.50 | - | - |
| Oct 14, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.50 | 0.67% | - |
| Oct 13, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.45 | -4.46% | - |
| Oct 10, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.80 | 2.61% | - |
| Oct 9, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.60 | -1.29% | - |
| Oct 8, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.70 | -2.52% | - |
| Oct 7, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.90 | 1.27% | - |
| Oct 6, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.80 | -1.26% | - |
| Oct 3, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.90 | -1.24% | - |
| Oct 2, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.99 | -4.17% | - |
| Oct 1, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.34 | 3.70% | - |
| Sep 30, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.04 | -8.47% | - |
| Sep 29, 2025 | 8.50 | 8.95 | 8.50 | 8.85 | 8.79 | 5.36% | 373 |
| Sep 26, 2025 | 8.30 | 8.40 | 8.30 | 8.40 | 8.34 | -1.18% | 65 |
| Sep 25, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.44 | -2.30% | - |
| Sep 24, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.64 | - | - |
| Sep 23, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.64 | -3.87% | - |