Autoliv, Inc. (FRA:LIV)
Germany · Delayed Price · Currency is EUR 105.00
+1.00 (0.96%)
Last updated: Jun 26, 2026, 8:00 AM CET
FRA:LIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | - | 0.96% | - |
| Jun 25, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1.96% | - |
| Jun 24, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.97% | - |
| Jun 23, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | - |
| Jun 22, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.97% | - |
| Jun 19, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 3.00% | - |
| Jun 18, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -3.85% | - |
| Jun 17, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -3.70% | - |
| Jun 16, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -2.70% | - |
| Jun 15, 2026 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | - | 50 |
| Jun 12, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 3.74% | - |
| Jun 11, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Jun 10, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.82% | - |
| Jun 9, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Jun 8, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | - |
| Jun 5, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |
| Jun 4, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.89% | - |
| Jun 3, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 2.75% | - |
| Jun 2, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Jun 1, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| May 29, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | - |
| May 28, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.83% | - |
| May 27, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.87% | - |
| May 26, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1.90% | - |
| May 25, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.94% | - |
| May 22, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.98% | 100 |
| May 21, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 2.54% | 100 |
| May 20, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -0.25% | - |
| May 19, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 98.75 | 1.02% | - |
| May 18, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 97.76 | -4.37% | - |
| May 15, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.22 | - | - |
| May 14, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.22 | 3.00% | - |
| May 13, 2026 | 101.00 | 102.00 | 100.00 | 100.00 | 99.25 | -1.96% | 490 |
| May 12, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.23 | -0.97% | 100 |
| May 11, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.22 | - | - |
| May 8, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.22 | - | - |
| May 7, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.22 | 3.00% | - |
| May 6, 2026 | 99.50 | 100.00 | 99.50 | 100.00 | 99.25 | 2.04% | 50 |
| May 5, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 97.26 | -1.01% | - |
| May 4, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 98.25 | 2.06% | - |
| Apr 30, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 96.27 | -1.02% | 50 |
| Apr 29, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 97.26 | -1.01% | - |
| Apr 28, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 98.25 | -1.00% | - |
| Apr 27, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 99.25 | 0.50% | - |
| Apr 24, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 98.75 | 0.51% | - |
| Apr 23, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 98.25 | -0.50% | - |
| Apr 22, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 98.75 | -3.40% | - |
| Apr 21, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.22 | 1.98% | - |
| Apr 20, 2026 | 101.00 | 101.00 | 100.00 | 101.00 | 100.24 | 6.88% | 75 |
| Apr 17, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 93.79 | 2.72% | - |