LivaNova PLC (FRA:LIA)
Germany · Delayed Price · Currency is EUR 55.00
0.00 (0.00%)
At close: Nov 28, 2025
LivaNova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Nov 28, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Nov 27, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Nov 26, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 4.81% | - |
| Nov 25, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 8.79% | - |
| Nov 24, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 2.58% | - |
| Nov 21, 2025 | 46.00 | 46.60 | 46.00 | 46.60 | 46.60 | -3.32% | 308 |
| Nov 20, 2025 | 46.60 | 48.20 | 46.60 | 48.20 | 48.20 | 3.88% | 128 |
| Nov 19, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.75% | - |
| Nov 18, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -3.80% | - |
| Nov 17, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.42% | - |
| Nov 14, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -3.28% | - |
| Nov 13, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 7.96% | - |
| Nov 12, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 3.20% | - |
| Nov 11, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.92% | 71 |
| Nov 10, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.40% | - |
| Nov 7, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -2.73% | - |
| Nov 6, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -5.98% | - |
| Nov 5, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 3.08% | - |
| Nov 4, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.87% | - |
| Nov 3, 2025 | 45.40 | 45.80 | 45.40 | 45.80 | 45.80 | 0.88% | 104 |
| Oct 31, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.87% | - |
| Oct 30, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.87% | - |
| Oct 29, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| Oct 28, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -1.28% | - |
| Oct 27, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.43% | - |
| Oct 24, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.43% | - |
| Oct 23, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Oct 22, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.29% | - |
| Oct 21, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Oct 20, 2025 | 45.80 | 46.40 | 45.80 | 46.40 | 46.40 | 1.31% | 430 |
| Oct 17, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Oct 16, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.33% | - |
| Oct 15, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.35% | - |
| Oct 14, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 2.29% | - |
| Oct 13, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -2.68% | - |
| Oct 10, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.75% | - |
| Oct 9, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.79% | - |
| Oct 8, 2025 | 44.60 | 44.80 | 44.60 | 44.80 | 44.80 | - | 2 |
| Oct 7, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.32% | - |
| Oct 6, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 4.13% | - |
| Oct 3, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 1.87% | - |
| Oct 2, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -3.60% | - |
| Oct 1, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Sep 30, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -2.63% | - |
| Sep 29, 2025 | 45.40 | 45.60 | 45.40 | 45.60 | 45.60 | 2.24% | 2 |
| Sep 26, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.33% | - |
| Sep 25, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.88% | - |
| Sep 24, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -2.15% | - |
| Sep 23, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |