LiveRamp Holdings, Inc. (FRA:XIM)
Germany · Delayed Price · Currency is EUR 21.40
+0.20 (0.94%)
At close: Feb 20, 2026
LiveRamp Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Feb 19, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | - |
| Feb 18, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Feb 17, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Feb 16, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 5.15% | - |
| Feb 13, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Feb 12, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -3.47% | - |
| Feb 11, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.54% | - |
| Feb 10, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.55% | - |
| Feb 9, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Feb 6, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.08% | - |
| Feb 5, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.59% | - |
| Feb 4, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -9.13% | - |
| Feb 3, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.97% | - |
| Feb 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Jan 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Jan 29, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Jan 28, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | - |
| Jan 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| Jan 26, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Jan 23, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Jan 22, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Jan 21, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jan 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Jan 19, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -3.64% | - |
| Jan 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 15, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Jan 14, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -5.93% | - |
| Jan 13, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 25 |
| Jan 12, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Jan 9, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Jan 8, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jan 7, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jan 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.56% | - |
| Jan 5, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -6.40% | - |
| Jan 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Dec 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Dec 29, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Dec 23, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Dec 22, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Dec 19, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Dec 18, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Dec 17, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| Dec 16, 2025 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | -2.34% | 114 |
| Dec 15, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Dec 12, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Dec 11, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Dec 10, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Dec 9, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Dec 8, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 2.44% | - |