LivaNova PLC (FRA:LIA)
Germany · Delayed Price · Currency is EUR 69.50
-1.50 (-2.11%)
Last updated: Jun 26, 2026, 8:06 AM CET
FRA:LIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | - | -2.11% | - |
| Jun 25, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2.16% | - |
| Jun 24, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 3.73% | - |
| Jun 23, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | - |
| Jun 22, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.74% | - |
| Jun 19, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -2.17% | - |
| Jun 18, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Jun 17, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.47% | - |
| Jun 16, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -3.55% | - |
| Jun 15, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 2.92% | 11 |
| Jun 12, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.74% | - |
| Jun 11, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 3.82% | - |
| Jun 10, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.77% | - |
| Jun 9, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 4.00% | - |
| Jun 8, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | - |
| Jun 5, 2026 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 4.13% | 29 |
| Jun 4, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -3.20% | - |
| Jun 3, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jun 2, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | - |
| Jun 1, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | - |
| May 29, 2026 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | -0.79% | 38 |
| May 28, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -2.33% | - |
| May 27, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.78% | - |
| May 26, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| May 25, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| May 22, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | - |
| May 21, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | - |
| May 20, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 2.46% | - |
| May 19, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 3.39% | - |
| May 18, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| May 15, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -3.23% | - |
| May 14, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| May 13, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 5.13% | - |
| May 12, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -3.31% | - |
| May 11, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| May 8, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 7.08% | - |
| May 7, 2026 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 15.31% | 100 |
| May 6, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.97% | - |
| May 5, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| May 4, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.00% | - |
| Apr 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -4.76% | - |
| Apr 29, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Apr 28, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Apr 27, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -2.68% | - |
| Apr 24, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | - |
| Apr 23, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Apr 22, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Apr 21, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | - |
| Apr 20, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 3.67% | - |
| Apr 17, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |