Life360, Inc. (FRA:L36)
Germany · Delayed Price · Currency is EUR 11.30
+0.20 (1.80%)
At close: Mar 27, 2026
FRA:L36 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | - |
| Mar 26, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -3.48% | - |
| Mar 25, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Mar 24, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 2.70% | - |
| Mar 23, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2.78% | - |
| Mar 20, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -5.26% | - |
| Mar 19, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -2.56% | - |
| Mar 18, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.50% | - |
| Mar 17, 2026 | 11.40 | 12.00 | 11.40 | 12.00 | 12.00 | 3.45% | 20 |
| Mar 16, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Mar 13, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -4.07% | - |
| Mar 12, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -4.65% | - |
| Mar 11, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -3.73% | - |
| Mar 10, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 10.74% | - |
| Mar 9, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -6.20% | - |
| Mar 6, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Mar 5, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 6.67% | - |
| Mar 4, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Mar 3, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -16.55% | - |
| Mar 2, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Feb 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.84% | - |
| Feb 26, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 3.68% | - |
| Feb 25, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 6.25% | - |
| Feb 24, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.76% | - |
| Feb 23, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -5.00% | - |
| Feb 20, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Feb 19, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.90% | - |
| Feb 18, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | - |
| Feb 17, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Feb 16, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 7.03% | - |
| Feb 13, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -10.49% | - |
| Feb 12, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -8.33% | - |
| Feb 11, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Feb 10, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 3.36% | - |
| Feb 9, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 3.47% | 20 |
| Feb 6, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -4.00% | - |
| Feb 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -4.46% | - |
| Feb 4, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -5.42% | - |
| Feb 3, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 5.73% | - |
| Feb 2, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Jan 30, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -5.99% | - |
| Jan 29, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 2.45% | - |
| Jan 28, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -7.91% | - |
| Jan 27, 2026 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | -7.33% | 120 |
| Jan 26, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Jan 23, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 27.81% | - |
| Jan 22, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Jan 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Jan 20, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Jan 19, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -7.88% | - |