Live Ventures Incorporated (FRA:UYXP)
Germany · Delayed Price · Currency is EUR 7.65
-0.25 (-3.16%)
Last updated: Dec 1, 2025, 8:19 AM CET
Live Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -3.16% | - |
| Nov 28, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Nov 27, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Nov 26, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -3.70% | - |
| Nov 25, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -4.14% | - |
| Nov 24, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% | - |
| Nov 21, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.34% | - |
| Nov 20, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.84% | - |
| Nov 19, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.76% | - |
| Nov 18, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -3.72% | - |
| Nov 17, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.59% | - |
| Nov 14, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -3.50% | - |
| Nov 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Nov 12, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -4.63% | - |
| Nov 11, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -5.26% | - |
| Nov 10, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Nov 7, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -3.33% | - |
| Nov 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Nov 5, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Nov 4, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 5.22% | - |
| Nov 3, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Oct 31, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -10.69% | - |
| Oct 30, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Oct 29, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.92% | - |
| Oct 28, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -3.52% | - |
| Oct 27, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.07% | - |
| Oct 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| Oct 23, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.05% | - |
| Oct 22, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Oct 21, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 5.71% | - |
| Oct 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.10% | - |
| Oct 17, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -4.03% | - |
| Oct 16, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | - |
| Oct 15, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | - |
| Oct 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Oct 13, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Oct 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Oct 9, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Oct 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | - |
| Oct 7, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 3.33% | - |
| Oct 6, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | - |
| Oct 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Oct 2, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Oct 1, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Sep 30, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Sep 29, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Sep 26, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Sep 25, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 4.73% | - |
| Sep 24, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Sep 23, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |