LiveRamp Holdings, Inc. (FRA:XIM)
Germany · Delayed Price · Currency is EUR 25.40
+0.20 (0.79%)
At close: Dec 19, 2025
LiveRamp Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Dec 4, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Dec 3, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Dec 2, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Dec 1, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Nov 28, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Nov 27, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -3.13% | - |
| Nov 26, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 3.23% | - |
| Nov 25, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Nov 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.31% | - |
| Nov 21, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.20% | - |
| Nov 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Nov 19, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Nov 18, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -4.69% | - |
| Nov 17, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Nov 14, 2025 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | -3.82% | 220 |
| Nov 13, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Nov 12, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | - |
| Nov 11, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Nov 10, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3.17% | - |
| Nov 7, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 4.13% | - |
| Nov 6, 2025 | 23.60 | 24.20 | 23.60 | 24.20 | 24.20 | 3.42% | 150 |
| Nov 5, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Nov 4, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Nov 3, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Oct 31, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Oct 30, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.50% | - |
| Oct 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Oct 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Oct 27, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Oct 24, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Oct 23, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Oct 22, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Oct 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.56% | - |
| Oct 20, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | - |
| Oct 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Oct 16, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Oct 15, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Oct 14, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Oct 13, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |