Live Ventures Incorporated (FRA:UYXP)
Germany
· Delayed Price · Currency is EUR 8.30
-0.05 (-0.60%)
At close: Dec 3, 2025
Live Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -5.62% | - |
| Dec 4, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 7.23% | - |
| Dec 3, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Dec 2, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 9.15% | - |
| Dec 1, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -3.16% | - |
| Nov 28, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Nov 27, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Nov 26, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -3.70% | - |
| Nov 25, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -4.14% | - |
| Nov 24, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% | - |
| Nov 21, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.34% | - |
| Nov 20, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.84% | - |
| Nov 19, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.76% | - |
| Nov 18, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -3.72% | - |
| Nov 17, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.59% | - |
| Nov 14, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -3.50% | - |
| Nov 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Nov 12, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -4.63% | - |
| Nov 11, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -5.26% | - |
| Nov 10, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Nov 7, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -3.33% | - |
| Nov 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Nov 5, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Nov 4, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 5.22% | - |
| Nov 3, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Oct 31, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -10.69% | - |
| Oct 30, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Oct 29, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.92% | - |
| Oct 28, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -3.52% | - |
| Oct 27, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.07% | - |
| Oct 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| Oct 23, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.05% | - |
| Oct 22, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Oct 21, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 5.71% | - |
| Oct 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.10% | - |
| Oct 17, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -4.03% | - |
| Oct 16, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | - |
| Oct 15, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | - |
| Oct 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Oct 13, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Oct 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Oct 9, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Oct 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | - |
| Oct 7, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 3.33% | - |
| Oct 6, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | - |
| Oct 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Oct 2, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Oct 1, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Sep 30, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Sep 29, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Sep 26, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Sep 25, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 4.73% | - |
| Sep 24, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Sep 23, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Sep 22, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.97% | - |
| Sep 19, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Sep 18, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -3.82% | - |
| Sep 17, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 3.97% | - |
| Sep 16, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.03% | - |
| Sep 15, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 7.25% | - |
| Sep 12, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -7.38% | - |
| Sep 11, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | - |
| Sep 10, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.80% | - |
| Sep 9, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Sep 8, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 8.40% | - |
| Sep 5, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -6.43% | - |
| Sep 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -18.60% | - |
| Sep 3, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.99% | - |
| Sep 2, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Sep 1, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.34% | - |
| Aug 29, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | - |
| Aug 28, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 4.22% | - |
| Aug 27, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 7.10% | - |
| Aug 26, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.52% | - |
| Aug 25, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Aug 22, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -3.66% | - |
| Aug 21, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 3.80% | - |
| Aug 20, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Aug 19, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.94% | - |
| Aug 18, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -7.74% | - |
| Aug 15, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 32.28% | - |
| Aug 14, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Aug 13, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| Aug 12, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 6.61% | - |
| Aug 11, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -4.72% | - |
| Aug 8, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Aug 7, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Aug 6, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -7.30% | - |
| Aug 5, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Aug 4, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Aug 1, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.16% | - |
| Jul 31, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.96% | - |
| Jul 30, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -6.25% | - |
| Jul 29, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 5.11% | - |
| Jul 28, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Jul 25, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Jul 24, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 13.93% | - |
| Jul 23, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 7.96% | - |
| Jul 22, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -2.59% | - |
| Jul 21, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -7.20% | - |