Live Ventures Incorporated (FRA:UYXP)
Germany · Delayed Price · Currency is EUR 8.70
-0.40 (-4.40%)
At close: Jun 26, 2026
FRA:UYXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 18, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 4.46% | - |
| Jun 17, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 3.97% | - |
| Jun 16, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -10.12% | - |
| Jun 15, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 5.00% | - |
| Jun 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | - |
| Jun 11, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Jun 10, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| Jun 9, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Jun 8, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Jun 5, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.94% | - |
| Jun 4, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -7.19% | - |
| Jun 3, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -4.02% | - |
| Jun 2, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.69% | - |
| Jun 1, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| May 29, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| May 28, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.21% | - |
| May 27, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| May 26, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| May 25, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% | - |
| May 22, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| May 21, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -3.17% | - |
| May 20, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 23.53% | - |
| May 19, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -8.38% | - |
| May 18, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -6.18% | - |
| May 15, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -23.28% | - |
| May 14, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 2.65% | - |
| May 13, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.73% | - |
| May 12, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| May 11, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| May 8, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.76% | - |
| May 7, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| May 6, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | -2.80% | 490 |
| May 5, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.73% | - |
| May 4, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.65% | - |
| Apr 30, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Apr 29, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 3.64% | - |
| Apr 28, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Apr 27, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -3.48% | - |
| Apr 24, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Apr 23, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Apr 22, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Apr 21, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 4.46% | - |
| Apr 20, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2.75% | - |
| Apr 17, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -3.54% | - |