Autoliv, Inc. (FRA:LIV)
Germany · Delayed Price · Currency is EUR 112.00
+3.00 (2.75%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:LIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 91.31 | -1.08% | - |
| Apr 15, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 92.30 | -0.53% | - |
| Apr 14, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 92.79 | -0.53% | - |
| Apr 13, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 93.29 | - | - |
| Apr 10, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 93.29 | -1.57% | - |
| Apr 9, 2026 | 94.50 | 95.50 | 94.50 | 95.50 | 94.78 | 6.70% | 50 |
| Apr 8, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 88.83 | -1.65% | - |
| Apr 7, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.31 | -1.62% | - |
| Apr 2, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 91.80 | 2.21% | - |
| Apr 1, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 89.82 | 2.84% | - |
| Mar 31, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.34 | -1.12% | - |
| Mar 30, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.33 | -2.20% | - |
| Mar 27, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.31 | 0.55% | - |
| Mar 26, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 89.82 | - | - |
| Mar 25, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 89.82 | 1.12% | - |
| Mar 24, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 88.83 | 3.47% | - |
| Mar 23, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 85.85 | -1.14% | - |
| Mar 20, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 86.84 | -1.69% | - |