Live Ventures Incorporated (FRA:UYXP)
Germany · Delayed Price · Currency is EUR 14.70
-0.50 (-3.29%)
Last updated: Feb 23, 2026, 8:10 AM CET
Live Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Feb 19, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.53% | - |
| Feb 18, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -3.07% | - |
| Feb 17, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Feb 16, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 6.49% | - |
| Feb 13, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -5.52% | - |
| Feb 12, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.88% | - |
| Feb 11, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Feb 10, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 5.30% | - |
| Feb 9, 2026 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | -4.43% | 145 |
| Feb 6, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -4.24% | - |
| Feb 5, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Feb 4, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -5.20% | - |
| Feb 3, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 3.59% | - |
| Feb 2, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.76% | - |
| Jan 30, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Jan 29, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -4.52% | - |
| Jan 28, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2.91% | - |
| Jan 27, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Jan 26, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Jan 23, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.38% | - |
| Jan 22, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Jan 21, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Jan 20, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 19, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 3.59% | - |
| Jan 15, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.76% | - |
| Jan 14, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.80% | - |
| Jan 13, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jan 12, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -4.57% | - |
| Jan 9, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 9.38% | - |
| Jan 8, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.90% | - |
| Jan 7, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 10.79% | - |
| Jan 6, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 4.51% | - |
| Jan 5, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 6.40% | - |
| Jan 2, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Dec 30, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -6.67% | - |
| Dec 29, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.05% | - |
| Dec 23, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Dec 22, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Dec 19, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 14.78% | - |
| Dec 18, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -8.00% | - |
| Dec 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -4.58% | - |
| Dec 16, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.91% | - |
| Dec 15, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -9.45% | - |
| Dec 12, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 17.59% | - |
| Dec 11, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 8.00% | - |
| Dec 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Dec 9, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 4.12% | - |
| Dec 8, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 15.48% | - |