Autoliv, Inc. (FRA:LIV)
Germany · Delayed Price · Currency is EUR 102.00
+1.00 (0.99%)
Last updated: Dec 2, 2025, 8:01 AM CET
Autoliv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -1.94% | - |
| Nov 28, 2025 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 1.98% | 100 |
| Nov 27, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Nov 26, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.51% | - |
| Nov 25, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -1.49% | - |
| Nov 24, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 4.66% | - |
| Nov 21, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -4.46% | - |
| Nov 20, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.25 | 1.00% | - |
| Nov 19, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.25 | - | - |
| Nov 18, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.25 | -2.91% | - |
| Nov 17, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.23 | -1.90% | - |
| Nov 14, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.22 | -1.87% | - |
| Nov 13, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.20 | 0.94% | - |
| Nov 12, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.21 | 0.95% | - |
| Nov 11, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.22 | - | - |
| Nov 10, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.22 | 1.94% | - |
| Nov 7, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.23 | -1.90% | - |
| Nov 6, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.22 | 1.94% | - |
| Nov 5, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.23 | - | - |
| Nov 4, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.23 | 3.00% | - |
| Nov 3, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.25 | - | - |
| Oct 31, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.25 | 0.50% | 100 |
| Oct 30, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 98.76 | -0.50% | - |
| Oct 29, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.25 | 0.50% | - |
| Oct 28, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 98.76 | - | - |
| Oct 27, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 98.76 | - | - |
| Oct 24, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 98.76 | -0.50% | - |
| Oct 23, 2025 | 99.50 | 100.00 | 99.50 | 100.00 | 99.25 | -0.99% | 100 |
| Oct 22, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.25 | - | - |
| Oct 21, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.25 | -0.98% | - |
| Oct 20, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.24 | - | - |
| Oct 17, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.24 | - | - |
| Oct 16, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.24 | 0.99% | - |
| Oct 15, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.25 | 1.51% | - |
| Oct 14, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 98.76 | -0.50% | 100 |
| Oct 13, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.25 | -1.96% | - |
| Oct 10, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.24 | -1.92% | - |
| Oct 9, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.22 | -0.95% | - |
| Oct 8, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.22 | -2.78% | - |
| Oct 7, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.19 | -0.92% | - |
| Oct 6, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.19 | 2.83% | - |
| Oct 3, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.21 | 1.92% | - |
| Oct 2, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.22 | -0.95% | - |
| Oct 1, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.22 | -0.94% | - |
| Sep 30, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.21 | 0.95% | - |
| Sep 29, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.22 | -0.94% | - |
| Sep 26, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.21 | -0.93% | - |
| Sep 25, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.20 | 0.94% | - |
| Sep 24, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.21 | - | - |
| Sep 23, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.21 | -0.93% | - |