Autoliv, Inc. (FRA:LIV)
Germany · Delayed Price · Currency is EUR 104.00
0.00 (0.00%)
Last updated: Oct 22, 2026, 9:41 AM CEST
FRA:LIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1.92% | - |
| Oct 22, 2026 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | - | 50 |
| Oct 21, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | - |
| Oct 20, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Oct 19, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Oct 16, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.98% | - |
| Oct 15, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Oct 14, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 2.54% | - |
| Oct 13, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 1.03% | - |
| Oct 12, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -1.02% | - |
| Oct 9, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 2.07% | - |
| Oct 8, 2026 | 98.00 | 98.50 | 96.50 | 96.50 | 96.50 | -3.50% | 231 |
| Oct 7, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.01% | - |
| Oct 6, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -0.50% | - |
| Oct 5, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -0.50% | - |
| Oct 2, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.52% | - |
| Oct 1, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -1.50% | - |
| Sep 30, 2026 | 99.50 | 100.00 | 99.50 | 100.00 | 100.00 | 0.50% | 19 |
| Sep 29, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -2.45% | - |
| Sep 28, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.51% | - |
| Sep 25, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -0.50% | - |
| Sep 24, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -2.91% | - |
| Sep 23, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | - |
| Sep 22, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | - |
| Sep 21, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| 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 | - | - |