LivaNova PLC (FRA:LIA)
Germany
· Delayed Price · Currency is EUR 54.00
0.00 (0.00%)
At close: Dec 4, 2025
LivaNova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Dec 3, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Dec 2, 2025 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | -2.73% | 32 |
| Dec 1, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Nov 28, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Nov 27, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Nov 26, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 4.81% | - |
| Nov 25, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 8.79% | - |
| Nov 24, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 2.58% | - |
| Nov 21, 2025 | 46.00 | 46.60 | 46.00 | 46.60 | 46.60 | -3.32% | 308 |
| Nov 20, 2025 | 46.60 | 48.20 | 46.60 | 48.20 | 48.20 | 3.88% | 128 |
| Nov 19, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.75% | - |
| Nov 18, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -3.80% | - |
| Nov 17, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.42% | - |
| Nov 14, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -3.28% | - |
| Nov 13, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 7.96% | - |
| Nov 12, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 3.20% | - |
| Nov 11, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.92% | 71 |
| Nov 10, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.40% | - |
| Nov 7, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -2.73% | - |
| Nov 6, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -5.98% | - |
| Nov 5, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 3.08% | - |
| Nov 4, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.87% | - |
| Nov 3, 2025 | 45.40 | 45.80 | 45.40 | 45.80 | 45.80 | 0.88% | 104 |
| Oct 31, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.87% | - |
| Oct 30, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.87% | - |
| Oct 29, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| Oct 28, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -1.28% | - |
| Oct 27, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.43% | - |
| Oct 24, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.43% | - |
| Oct 23, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Oct 22, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.29% | - |
| Oct 21, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Oct 20, 2025 | 45.80 | 46.40 | 45.80 | 46.40 | 46.40 | 1.31% | 430 |
| Oct 17, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Oct 16, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.33% | - |
| Oct 15, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.35% | - |
| Oct 14, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 2.29% | - |
| Oct 13, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -2.68% | - |
| Oct 10, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.75% | - |
| Oct 9, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.79% | - |
| Oct 8, 2025 | 44.60 | 44.80 | 44.60 | 44.80 | 44.80 | - | 2 |
| Oct 7, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.32% | - |
| Oct 6, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 4.13% | - |
| Oct 3, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 1.87% | - |
| Oct 2, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -3.60% | - |
| Oct 1, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Sep 30, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -2.63% | - |
| Sep 29, 2025 | 45.40 | 45.60 | 45.40 | 45.60 | 45.60 | 2.24% | 2 |
| Sep 26, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.33% | - |
| Sep 25, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.88% | - |
| Sep 24, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -2.15% | - |
| Sep 23, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Sep 22, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -1.27% | - |
| Sep 19, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 2.16% | - |
| Sep 18, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | - |
| Sep 17, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.28% | - |
| Sep 16, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -2.09% | - |
| Sep 15, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.65% | - |
| Sep 12, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.83% | - |
| Sep 11, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -3.60% | - |
| Sep 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.63% | - |
| Sep 9, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | - |
| Sep 8, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.81% | - |
| Sep 5, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 2.48% | - |
| Sep 4, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.82% | - |
| Sep 3, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 1.67% | - |
| Sep 2, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.42% | - |
| Sep 1, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.27% | - |
| Aug 29, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -2.48% | - |
| Aug 28, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| Aug 27, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.41% | - |
| Aug 26, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 1.26% | - |
| Aug 25, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 4.85% | - |
| Aug 22, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.44% | - |
| Aug 21, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.44% | - |
| Aug 20, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.44% | - |
| Aug 19, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Aug 18, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -1.72% | - |
| Aug 15, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 2.65% | - |
| Aug 14, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 4.63% | - |
| Aug 13, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 1.41% | - |
| Aug 12, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 2.40% | - |
| Aug 11, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.48% | - |
| Aug 8, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 2.48% | - |
| Aug 7, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 5.76% | - |
| Aug 6, 2025 | 36.60 | 38.20 | 36.60 | 38.20 | 38.20 | 3.24% | 50 |
| Aug 5, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 4.52% | - |
| Aug 4, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -3.80% | - |
| Aug 1, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -3.66% | - |
| Jul 31, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | - |
| Jul 30, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.60% | - |
| Jul 29, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.08% | - |
| Jul 28, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Jul 25, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| Jul 24, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | - |
| Jul 23, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.78% | - |
| Jul 22, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Jul 21, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -2.19% | - |
| Jul 18, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |