LivaNova PLC (FRA:LIA)
Germany · Delayed Price · Currency is EUR 69.50
0.00 (0.00%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:LIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 1.46% | - |
| Jul 24, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.74% | - |
| Jul 23, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.45% | - |
| Jul 22, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.43% | - |
| Jul 21, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jul 20, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Jul 17, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.72% | - |
| Jul 16, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.72% | - |
| Jul 15, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -4.79% | - |
| Jul 14, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.82% | - |
| Jul 13, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | - |
| Jul 10, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Jul 9, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| Jul 8, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| Jul 7, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -2.04% | - |
| Jul 6, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Jul 3, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2.08% | - |
| Jul 2, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Jul 1, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -2.05% | - |
| Jun 30, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.35% | - |
| Jun 29, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 6.47% | - |
| Jun 26, 2026 | 69.50 | 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% | - |