Autoliv, Inc. (FRA:LIV)
Germany · Delayed Price · Currency is EUR 91.00
+0.50 (0.55%)
At close: Mar 27, 2026
FRA:LIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 0.55% | - |
| Mar 26, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | - |
| Mar 25, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 1.12% | - |
| Mar 24, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 3.47% | - |
| Mar 23, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -1.14% | - |
| Mar 20, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -1.69% | - |
| Mar 19, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.11% | - |
| Mar 18, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Mar 17, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Mar 16, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Mar 13, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -3.23% | - |
| Mar 12, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.54% | - |
| Mar 11, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -1.60% | - |
| Mar 10, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1.57% | - |
| Mar 9, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 0.53% | - |
| Mar 6, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.55% | - |
| Mar 5, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | - |
| Mar 4, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -3.50% | - |
| Mar 3, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 99.25 | -0.99% | - |
| Mar 2, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 100.24 | -0.98% | 150 |
| Feb 27, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.23 | - | - |
| Feb 26, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.23 | -1.92% | - |
| Feb 25, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.22 | 0.97% | - |
| Feb 24, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.23 | -0.96% | - |
| Feb 23, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.22 | - | - |
| Feb 20, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.22 | -1.89% | - |
| Feb 19, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.20 | 0.95% | - |
| Feb 18, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.21 | - | - |
| Feb 17, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.21 | - | - |
| Feb 16, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.21 | - | - |
| Feb 13, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.21 | -0.94% | - |
| Feb 12, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.20 | 0.95% | - |
| Feb 11, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.21 | 1.94% | - |
| Feb 10, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.23 | -1.90% | - |
| Feb 9, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.21 | - | - |
| Feb 6, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.21 | -1.87% | - |
| Feb 5, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.20 | 0.94% | - |
| Feb 4, 2026 | 102.00 | 106.00 | 102.00 | 106.00 | 105.20 | 4.95% | 76 |
| Feb 3, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 100.24 | 1.51% | - |
| Feb 2, 2026 | 101.00 | 101.00 | 99.50 | 99.50 | 98.75 | -5.24% | 25 |
| Jan 30, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.21 | 0.96% | - |
| Jan 29, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.22 | -1.89% | - |
| Jan 28, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.20 | - | - |
| Jan 27, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.20 | - | - |
| Jan 26, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.20 | - | - |
| Jan 23, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.20 | -1.85% | - |
| Jan 22, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.19 | 3.85% | - |
| Jan 21, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.22 | -2.80% | - |
| Jan 20, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.20 | -0.93% | - |
| Jan 19, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.19 | -2.70% | - |