Autoliv, Inc. (FRA:LIV)
Germany · Delayed Price · Currency is EUR 99.50
+0.50 (0.51%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:LIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | - | -0.50% | - |
| Apr 22, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -3.40% | - |
| Apr 21, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.98% | - |
| Apr 20, 2026 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 6.88% | 75 |
| Apr 17, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 2.72% | - |
| Apr 16, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.08% | - |
| Apr 15, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -0.53% | - |
| Apr 14, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -0.53% | - |
| Apr 13, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | - |
| Apr 10, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1.57% | - |
| Apr 9, 2026 | 94.50 | 95.50 | 94.50 | 95.50 | 95.50 | 6.70% | 50 |
| Apr 8, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.65% | - |
| Apr 7, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.62% | - |
| Apr 2, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 2.21% | - |
| Apr 1, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 2.84% | - |
| Mar 31, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.12% | - |
| Mar 30, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -2.20% | - |
| 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% | - |