Autoliv, Inc. (FRA:LIV)
Germany · Delayed Price · Currency is EUR 101.00
+1.00 (1.00%)
At close: Sep 18, 2026
FRA:LIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.00% | - |
| Sep 17, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Sep 16, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.96% | - |
| Sep 15, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -1.92% | - |
| Sep 14, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | - |
| Sep 11, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.98% | - |
| Sep 10, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Sep 9, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -4.67% | - |
| Sep 8, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Sep 7, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Sep 4, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 2.88% | - |
| Sep 3, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 118 |
| Sep 2, 2026 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | - | 118 |
| Sep 1, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Aug 31, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Aug 28, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.24% | - |
| Aug 27, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.25 | - | - |
| Aug 26, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.25 | - | - |
| Aug 25, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.25 | -0.94% | - |
| Aug 24, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.25 | 2.91% | - |
| Aug 21, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.27 | -0.96% | - |
| Aug 20, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.26 | 0.97% | - |
| Aug 19, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.27 | - | - |
| Aug 18, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.27 | -0.96% | - |
| Aug 17, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.26 | - | - |
| Aug 14, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.26 | - | - |
| Aug 13, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.26 | -0.95% | - |
| Aug 12, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.25 | 0.96% | - |
| Aug 11, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.26 | -0.95% | - |
| Aug 10, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.25 | 0.96% | - |
| Aug 7, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.26 | -1.89% | - |
| Aug 6, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.25 | -0.93% | - |
| Aug 5, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.24 | - | - |
| Aug 4, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.24 | 0.94% | - |
| Aug 3, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.25 | -0.93% | - |
| Jul 31, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.24 | -0.93% | - |
| Jul 30, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.23 | - | - |
| Jul 29, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.23 | 3.85% | - |
| Jul 28, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.26 | 1.96% | - |
| Jul 27, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.27 | - | - |
| Jul 24, 2026 | 100.00 | 102.00 | 100.00 | 102.00 | 101.27 | -0.97% | 10 |
| Jul 23, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.27 | 0.98% | - |
| Jul 22, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.27 | - | 110 |
| Jul 21, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.27 | -1.92% | - |
| Jul 20, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.26 | -3.70% | - |
| Jul 17, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.23 | 1.89% | - |
| Jul 16, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.25 | 0.95% | - |
| Jul 15, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.25 | -0.94% | - |
| Jul 14, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.25 | 0.95% | - |
| Jul 13, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.25 | 1.94% | - |