Live Ventures Incorporated (FRA:UYXP)
Germany · Delayed Price · Currency is EUR 8.05
+0.20 (2.55%)
Last updated: Aug 27, 2026, 8:03 AM CET
FRA:UYXP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | - | 2.55% | - |
| Aug 26, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| Aug 25, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Aug 24, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.94% | - |
| Aug 21, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -8.28% | - |
| Aug 20, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Aug 19, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Aug 18, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -4.52% | - |
| Aug 17, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 4.73% | - |
| Aug 14, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -8.65% | - |
| Aug 13, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 5.11% | - |
| Aug 12, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 4.14% | - |
| Aug 11, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 3.68% | - |
| Aug 10, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| Aug 7, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Aug 6, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.41% | - |
| Aug 5, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Aug 4, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Aug 3, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Jul 31, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Jul 30, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 2.45% | - |
| Jul 29, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -4.12% | - |
| Jul 28, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Jul 27, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Jul 24, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -5.59% | - |
| Jul 23, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -3.24% | - |
| Jul 22, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -9.31% | - |
| Jul 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 6.81% | - |
| Jul 20, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 4.95% | - |
| Jul 17, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.09% | - |
| Jul 16, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Jul 15, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -3.16% | - |
| Jul 14, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.70% | - |
| Jul 13, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.78% | - |
| Jul 10, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 5.88% | - |
| Jul 9, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.80% | - |
| Jul 8, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.76% | - |
| Jul 7, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | - |
| Jul 6, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| Jul 3, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | - |
| Jul 2, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jul 1, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.73% | - |
| Jun 30, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -3.35% | - |
| Jun 29, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.87% | - |
| Jun 26, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -4.40% | - |
| Jun 25, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.62% | - |
| Jun 24, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| Jun 23, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 4.55% | - |
| Jun 22, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.33% | - |
| Jun 19, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 4.88% | - |