Life360, Inc. (FRA:L36)
Germany · Delayed Price · Currency is EUR 15.80
+1.30 (8.97%)
Last updated: Jul 28, 2026, 5:39 PM CET
FRA:L36 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 15.20 | 15.80 | 15.20 | 15.80 | - | 8.97% | 120 |
| Jul 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 5.84% | - |
| Jul 24, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -4.86% | - |
| Jul 23, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -5.88% | - |
| Jul 22, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | -1.92% | 300 |
| Jul 21, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 3.31% | - |
| Jul 20, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Jul 17, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.77% | - |
| Jul 16, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 5.30% | - |
| Jul 15, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Jul 14, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.70% | - |
| Jul 13, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -3.27% | - |
| Jul 10, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Jul 9, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Jul 8, 2026 | 15.70 | 15.70 | 15.20 | 15.20 | 15.20 | -5.59% | 360 |
| Jul 7, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -3.01% | - |
| Jul 6, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.84% | - |
| Jul 3, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Jul 2, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 3.87% | - |
| Jul 1, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Jun 30, 2026 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | - | 240 |
| Jun 29, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 11.43% | - |
| Jun 26, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Jun 25, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 3.65% | - |
| Jun 24, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 3.01% | - |
| Jun 23, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -4.32% | - |
| Jun 22, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.11% | - |
| Jun 19, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 5.97% | - |
| Jun 18, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Jun 17, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Jun 16, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 3.79% | - |
| Jun 15, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 2.33% | - |
| Jun 12, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | - |
| Jun 11, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Jun 10, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.76% | - |
| Jun 9, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 2.31% | - |
| Jun 8, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Jun 5, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | 0.77% | 120 |
| Jun 4, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 3, 2026 | 13.60 | 13.60 | 13.00 | 13.00 | 13.00 | -2.99% | 74 |
| Jun 2, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 9.84% | 100 |
| Jun 1, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 6.09% | - |
| May 29, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| May 28, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| May 27, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| May 26, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| May 25, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 3.64% | - |
| May 22, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| May 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.80% | - |
| May 20, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |