Spark Networks SE
LOVNASDAQCommunication Services
$0.21
$-0.03(-11.30%)
Market Cap$5566018
P/E Ratio—
52W High$3.0
52W Low$0.17
Spark Networks SE (LOV) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
lov · EOD price history · split-adj. · FMP · as of Oct 3, 2023
5-Year High5Y
$5.75
Jun 18, 2021
-96.3% from here
5-Year Low5Y
$0.0760
Oct 2, 2023
+178.9% from low
IPO Priceadj.
$7.70
Feb 14, 2006
-97.2% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$5.26
Jun 8, 2021
-96.0% in 5Y
10 Years Ago
$1.61
Jun 8, 2016
-86.8% in 10Y
Historical Price Data · LOV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Oct 3, 2023 | $0.11 | $0.13 | $0.11 | $0.11 | $0.11 | 1K | +0.00% |
| Oct 2, 2023 | $0.11 | $0.12 | $0.08 | $0.11 | $0.11 | 339K | +2.71% |
| Sep 29, 2023 | $0.15 | $0.15 | $0.11 | $0.13 | $0.13 | 277K | -15.03% |
| Sep 28, 2023 | $0.16 | $0.20 | $0.16 | $0.16 | $0.16 | 146K | -0.06% |
| Sep 27, 2023 | $0.22 | $0.23 | $0.17 | $0.17 | $0.17 | 15K | -22.23% |
| Sep 26, 2023 | $0.19 | $0.21 | $0.19 | $0.21 | $0.21 | 5K | +9.21% |
| Sep 25, 2023 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 13K | +0.00% |
| Sep 22, 2023 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 30K | -4.29% |
| Sep 21, 2023 | $0.21 | $0.24 | $0.20 | $0.22 | $0.22 | 28K | +2.38% |
| Sep 20, 2023 | $0.19 | $0.24 | $0.19 | $0.24 | $0.24 | 107K | +29.38% |
| Sep 19, 2023 | $0.17 | $0.20 | $0.17 | $0.20 | $0.20 | 30K | +15.11% |
| Sep 18, 2023 | $0.17 | $0.19 | $0.16 | $0.19 | $0.19 | 5K | +12.89% |
| Sep 15, 2023 | $0.18 | $0.19 | $0.17 | $0.19 | $0.19 | 92K | +10.00% |
| Sep 14, 2023 | $0.17 | $0.19 | $0.17 | $0.18 | $0.18 | 83K | +2.40% |
| Sep 13, 2023 | $0.24 | $0.30 | $0.17 | $0.17 | $0.17 | 713K | -28.95% |
| Sep 12, 2023 | $0.22 | $0.27 | $0.22 | $0.25 | $0.25 | 57K | +13.12% |
| Sep 11, 2023 | $0.21 | $0.27 | $0.21 | $0.22 | $0.22 | 63K | +4.41% |
| Sep 8, 2023 | $0.15 | $0.28 | $0.15 | $0.28 | $0.28 | 651K | +85.13% |
| Sep 7, 2023 | $0.24 | $0.27 | $0.21 | $0.21 | $0.21 | 484K | -11.30% |
| Sep 6, 2023 | $0.22 | $0.30 | $0.21 | $0.23 | $0.23 | 1.1M | +5.50% |
Showing 1–20 of 584 records
Annual Stock Price Performance · LOV
Jan 1 → Dec 31 · 3 years2023-84.3%$0.67 → $0.10
-84.3%
2022-79.0%$3.10 → $0.65
-79.0%
2021-41.2%$5.34 → $3.14
-41.2%
Best Year2021 · -41.2%
Worst Year2023 · -84.3%
Positive Years0 / 3
Avg Annual Return-68.2%
3Y Total Return-98.0%
3Y CAGR~-73.0% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$364.26+0.00%
Mkt Cap $4.41T
Alphabet Inc.
GOOG
$361.32+0.00%
Mkt Cap $4.37T
Meta Platforms, Inc.
META
$586.84+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.08+0.00%
Mkt Cap $345.6B
T-Mobile US, Inc.
TMUS
$178.61+0.00%
Mkt Cap $193.3B
Verizon Communications Inc.
VZ
$45.31+0.00%
Mkt Cap $189.2B
The Walt Disney Company
DIS
$98.83+0.00%
Mkt Cap $171.6B
AT&T Inc.
T
$22.55+0.00%
Mkt Cap $156.7B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.62+0.00%
Mkt Cap $126.6B
Spotify Technology S.A.
SPOT
$500.61+0.00%
Mkt Cap $102.9BWhat If You Invested in LOV?
If you invested $1,000 in LOV 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$132
Total Return-86.8%
CAGR~-18.4% / yr
Profit$-868
Based on Jun 8, 2016 · $1.61Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Spark Networks SE (LOV) is classified under Communication Services and trades on NASDAQ. The quote snapshot on this page shows a last price of $0.21. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
LOV price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
LOV historical stock pricesFMP EOD datasplit-adjusted OHLCV