Lavipharm S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.486 | 1.518 | 1.486 | 1.508 | 1.508 | 6,052 |
| 2026-10-15 | 1.480 | 1.510 | 1.480 | 1.510 | 1.510 | 31,861 |
| 2026-10-14 | 1.528 | 1.530 | 1.482 | 1.508 | 1.508 | 42,915 |
| 2026-10-13 | 1.530 | 1.560 | 1.498 | 1.506 | 1.506 | 46,701 |
| 2026-10-12 | 1.560 | 1.560 | 1.492 | 1.520 | 1.520 | 39,045 |
| 2026-10-09 | 1.518 | 1.540 | 1.494 | 1.510 | 1.510 | 34,442 |
| 2026-10-08 | 1.530 | 1.540 | 1.462 | 1.510 | 1.510 | 87,323 |
| 2026-10-07 | 1.550 | 1.550 | 1.498 | 1.530 | 1.530 | 223,278 |
| 2026-10-06 | 1.560 | 1.586 | 1.544 | 1.560 | 1.560 | 19,947 |
| 2026-10-05 | 1.568 | 1.586 | 1.544 | 1.560 | 1.560 | 33,384 |
| 2026-10-02 | 1.568 | 1.582 | 1.538 | 1.568 | 1.568 | 42,029 |
| 2026-10-01 | 1.574 | 1.576 | 1.550 | 1.550 | 1.550 | 14,315 |
| 2026-09-30 | 1.580 | 1.580 | 1.560 | 1.574 | 1.574 | 12,795 |
| 2026-09-29 | 1.580 | 1.580 | 1.554 | 1.570 | 1.570 | 16,420 |
| 2026-09-28 | 1.586 | 1.590 | 1.540 | 1.568 | 1.568 | 34,549 |
| 2026-09-25 | 1.580 | 1.580 | 1.556 | 1.570 | 1.570 | 14,996 |
| 2026-09-24 | 1.588 | 1.588 | 1.554 | 1.578 | 1.578 | 37,839 |
| 2026-09-23 | 1.590 | 1.590 | 1.560 | 1.578 | 1.578 | 225,877 |
| 2026-09-22 | 1.600 | 1.600 | 1.564 | 1.564 | 1.564 | 577,861 |
| 2026-09-21 | 1.612 | 1.614 | 1.580 | 1.600 | 1.600 | 101,215 |
| 2026-09-18 | 1.600 | 1.620 | 1.582 | 1.606 | 1.606 | 291,398 |
| 2026-09-17 | 1.566 | 1.610 | 1.566 | 1.610 | 1.610 | 97,120 |
| 2026-09-16 | 1.586 | 1.610 | 1.560 | 1.590 | 1.590 | 116,996 |
| 2026-09-15 | 1.534 | 1.580 | 1.534 | 1.580 | 1.580 | 181,580 |
| 2026-09-14 | 1.580 | 1.580 | 1.540 | 1.548 | 1.548 | 167,207 |
| 2026-09-11 | 1.600 | 1.600 | 1.552 | 1.568 | 1.568 | 24,032 |
| 2026-09-10 | 1.598 | 1.600 | 1.564 | 1.590 | 1.590 | 29,278 |
| 2026-09-09 | 1.620 | 1.620 | 1.580 | 1.598 | 1.598 | 35,534 |
| 2026-09-08 | 1.608 | 1.620 | 1.584 | 1.620 | 1.620 | 69,340 |
| 2026-09-07 | 1.608 | 1.608 | 1.582 | 1.602 | 1.602 | 28,289 |
| 2026-09-04 | 1.602 | 1.618 | 1.580 | 1.610 | 1.610 | 56,668 |
| 2026-09-03 | 1.640 | 1.640 | 1.598 | 1.620 | 1.620 | 24,809 |
| 2026-09-02 | 1.650 | 1.650 | 1.590 | 1.622 | 1.622 | 85,748 |
| 2026-09-01 | 1.640 | 1.666 | 1.620 | 1.640 | 1.640 | 36,306 |
| 2026-08-31 | 1.678 | 1.678 | 1.632 | 1.648 | 1.648 | 13,277 |
| 2026-08-28 | 1.640 | 1.672 | 1.632 | 1.642 | 1.642 | 32,871 |
| 2026-08-27 | 1.618 | 1.690 | 1.618 | 1.640 | 1.640 | 57,611 |
| 2026-08-26 | 1.652 | 1.680 | 1.644 | 1.648 | 1.648 | 333,147 |
| 2026-08-25 | 1.568 | 1.650 | 1.568 | 1.646 | 1.646 | 452,594 |
| 2026-08-24 | 1.550 | 1.584 | 1.544 | 1.560 | 1.560 | 511,677 |
| 2026-08-21 | 1.540 | 1.582 | 1.540 | 1.564 | 1.564 | 26,845 |
| 2026-08-20 | 1.570 | 1.580 | 1.550 | 1.554 | 1.554 | 23,820 |
| 2026-08-19 | 1.570 | 1.570 | 1.532 | 1.566 | 1.566 | 20,057 |
| 2026-08-18 | 1.536 | 1.570 | 1.536 | 1.552 | 1.552 | 22,800 |
| 2026-08-17 | 1.580 | 1.580 | 1.542 | 1.564 | 1.564 | 8,975 |
| 2026-08-14 | 1.590 | 1.590 | 1.554 | 1.560 | 1.560 | 5,223 |
| 2026-08-13 | 1.570 | 1.592 | 1.540 | 1.560 | 1.560 | 25,588 |
| 2026-08-12 | 1.584 | 1.584 | 1.562 | 1.570 | 1.570 | 9,742 |
| 2026-08-11 | 1.544 | 1.570 | 1.542 | 1.566 | 1.566 | 37,104 |
| 2026-08-10 | 1.580 | 1.580 | 1.532 | 1.560 | 1.560 | 12,602 |
| 2026-08-07 | 1.580 | 1.580 | 1.540 | 1.550 | 1.550 | 41,119 |
| 2026-08-06 | 1.618 | 1.630 | 1.570 | 1.572 | 1.572 | 27,132 |
| 2026-08-05 | 1.648 | 1.648 | 1.608 | 1.614 | 1.614 | 25,965 |
| 2026-08-04 | 1.624 | 1.648 | 1.622 | 1.640 | 1.640 | 49,906 |
| 2026-08-03 | 1.600 | 1.646 | 1.580 | 1.622 | 1.622 | 145,468 |
| 2026-07-31 | 1.582 | 1.600 | 1.580 | 1.590 | 1.590 | 62,007 |
| 2026-07-30 | 1.582 | 1.590 | 1.564 | 1.580 | 1.580 | 35,306 |
| 2026-07-29 | 1.598 | 1.600 | 1.524 | 1.582 | 1.582 | 89,333 |
| 2026-07-28 | 1.570 | 1.610 | 1.570 | 1.590 | 1.590 | 165,985 |
| 2026-07-27 | 1.450 | 1.570 | 1.450 | 1.566 | 1.566 | 128,691 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 0.0200 EUR |
| 2025-07-17 | 0.0200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.