Autoliv, Inc. (FRA:LIV)
Germany · Delayed Price · Currency is EUR 101.00
-1.00 (-0.98%)
Last updated: Oct 21, 2025, 8:08 AM CET
Autoliv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | 100 |
| Oct 20, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 100 |
| Oct 17, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 100 |
| Oct 16, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | 100 |
| Oct 15, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.51% | 100 |
| Oct 14, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -0.50% | 100 |
| Oct 13, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.96% | 280 |
| Oct 10, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -1.92% | 280 |
| Oct 9, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | 280 |
| Oct 8, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -2.78% | 280 |
| Oct 7, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | 280 |
| Oct 6, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 2.83% | 280 |
| Oct 3, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1.92% | 280 |
| Oct 2, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | 280 |
| Oct 1, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.94% | - |
| Sep 30, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | 20 |
| Sep 29, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.94% | - |
| Sep 26, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | - |
| Sep 25, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.94% | - |
| Sep 24, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Sep 23, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | 280 |
| Sep 22, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.94% | 280 |
| Sep 19, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 280 |
| Sep 18, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | 280 |
| Sep 17, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.94% | 280 |
| Sep 16, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.85% | 280 |
| Sep 15, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | 280 |
| Sep 12, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 280 |
| Sep 11, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | 280 |
| Sep 10, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1.89% | 280 |
| Sep 9, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | - |
| Sep 8, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.94% | - |
| Sep 5, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Sep 4, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.27 | - | - |
| Sep 3, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.27 | - | - |
| Sep 2, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.27 | 0.95% | - |
| Sep 1, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.28 | - | - |
| Aug 29, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.28 | -1.87% | - |
| Aug 28, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.27 | 0.94% | - |
| Aug 27, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.27 | - | - |
| Aug 26, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.27 | 0.95% | - |
| Aug 25, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.28 | 1.94% | - |
| Aug 22, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.29 | 0.98% | - |
| Aug 21, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.30 | - | - |
| Aug 20, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.30 | - | - |
| Aug 19, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.30 | 0.99% | - |
| Aug 18, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.31 | - | - |
| Aug 15, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.31 | 1.00% | - |
| Aug 14, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.32 | 1.52% | - |
| Aug 13, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 97.83 | 2.60% | - |