LivePerson, Inc. (FRA:LVO0)
Germany · Delayed Price · Currency is EUR 2.300
+0.040 (1.77%)
Last updated: Aug 27, 2026, 8:34 AM CET
FRA:LVO0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.34 | 2.34 | 2.26 | 2.26 | - | 0.89% | - |
| Aug 25, 2026 | 2.28 | 2.28 | 2.24 | 2.24 | 2.24 | -9.68% | - |
| Aug 24, 2026 | 2.36 | 2.48 | 2.26 | 2.48 | 2.48 | 10.71% | 250 |
| Aug 21, 2026 | 2.32 | 2.32 | 2.24 | 2.24 | 2.24 | -5.88% | - |
| Aug 20, 2026 | 2.42 | 2.42 | 2.38 | 2.38 | 2.38 | - | - |
| Aug 19, 2026 | 2.40 | 2.40 | 2.38 | 2.38 | 2.38 | -0.83% | - |
| Aug 18, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 3.45% | - |
| Aug 17, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -1.69% | - |
| Aug 14, 2026 | 2.46 | 2.46 | 2.36 | 2.36 | 2.36 | 3.51% | - |
| Aug 13, 2026 | 2.36 | 2.36 | 2.28 | 2.28 | 2.28 | 3.64% | - |
| Aug 12, 2026 | 2.32 | 2.32 | 2.20 | 2.20 | 2.20 | 5.77% | - |
| Aug 11, 2026 | 2.16 | 2.16 | 2.08 | 2.08 | 2.08 | 0.97% | - |
| Aug 10, 2026 | 2.22 | 2.22 | 2.06 | 2.06 | 2.06 | 10.16% | - |
| Aug 7, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -1.06% | - |
| Aug 6, 2026 | 1.88 | 1.89 | 1.87 | 1.89 | 1.89 | 2.16% | 5 |
| Aug 5, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | 16.35% | - |
| Aug 4, 2026 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | 6.00% | - |
| Aug 3, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | 1.35% | - |
| Jul 31, 2026 | 1.54 | 1.54 | 1.48 | 1.48 | 1.48 | -2.63% | - |
| Jul 30, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -3.18% | - |
| Jul 29, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | 10.56% | - |
| Jul 28, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | 2.90% | - |
| Jul 27, 2026 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 6.15% | - |
| Jul 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.17% | - |
| Jul 23, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -5.97% | - |
| Jul 22, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Jul 21, 2026 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | -2.88% | - |
| Jul 20, 2026 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -4.14% | - |
| Jul 17, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | - |
| Jul 16, 2026 | 1.49 | 1.49 | 1.42 | 1.42 | 1.42 | -4.70% | - |
| Jul 15, 2026 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | 1.36% | - |
| Jul 14, 2026 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -3.29% | - |
| Jul 13, 2026 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -1.94% | - |
| Jul 10, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | 5.44% | - |
| Jul 9, 2026 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | - | - |
| Jul 8, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -6.96% | - |
| Jul 7, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -4.24% | - |
| Jul 6, 2026 | 1.68 | 1.68 | 1.56 | 1.65 | 1.65 | -1.20% | 60 |
| Jul 3, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 3.09% | - |
| Jul 2, 2026 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Jul 1, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | 3.21% | - |
| Jun 30, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Jun 29, 2026 | 1.70 | 1.70 | 1.58 | 1.58 | 1.58 | 1.94% | - |
| Jun 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -8.28% | - |
| Jun 25, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -5.06% | - |
| Jun 24, 2026 | 1.67 | 1.78 | 1.67 | 1.78 | 1.78 | 7.23% | 2,500 |
| Jun 23, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -4.05% | - |
| Jun 22, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| Jun 19, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.82% | - |
| Jun 18, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 6.63% | - |