Lavipharm S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.466 | 1.466 | 1.420 | 1.450 | 1.450 | 77,021 |
| 2026-07-23 | 1.416 | 1.430 | 1.410 | 1.412 | 1.412 | 101,007 |
| 2026-07-22 | 1.426 | 1.452 | 1.410 | 1.414 | 1.414 | 36,298 |
| 2026-07-21 | 1.440 | 1.440 | 1.400 | 1.426 | 1.426 | 281,271 |
| 2026-07-20 | 1.440 | 1.464 | 1.420 | 1.422 | 1.422 | 15,141 |
| 2026-07-17 | 1.470 | 1.478 | 1.432 | 1.440 | 1.420 | 48,654 |
| 2026-07-16 | 1.426 | 1.482 | 1.420 | 1.474 | 1.454 | 63,408 |
| 2026-07-15 | 1.496 | 1.496 | 1.428 | 1.430 | 1.410 | 30,860 |
| 2026-07-14 | 1.468 | 1.500 | 1.442 | 1.448 | 1.428 | 24,555 |
| 2026-07-13 | 1.490 | 1.514 | 1.468 | 1.468 | 1.448 | 113,083 |
| 2026-07-10 | 1.526 | 1.540 | 1.500 | 1.500 | 1.479 | 53,276 |
| 2026-07-09 | 1.490 | 1.534 | 1.490 | 1.526 | 1.505 | 37,466 |
| 2026-07-08 | 1.510 | 1.532 | 1.440 | 1.488 | 1.467 | 153,109 |
| 2026-07-07 | 1.510 | 1.566 | 1.510 | 1.512 | 1.491 | 56,123 |
| 2026-07-06 | 1.578 | 1.578 | 1.534 | 1.534 | 1.513 | 34,373 |
| 2026-07-03 | 1.524 | 1.552 | 1.520 | 1.524 | 1.503 | 43,314 |
| 2026-07-02 | 1.502 | 1.560 | 1.500 | 1.520 | 1.499 | 80,123 |
| 2026-07-01 | 1.542 | 1.578 | 1.530 | 1.538 | 1.517 | 30,319 |
| 2026-06-30 | 1.598 | 1.600 | 1.552 | 1.552 | 1.530 | 18,474 |
| 2026-06-29 | 1.626 | 1.626 | 1.570 | 1.580 | 1.558 | 34,627 |
| 2026-06-26 | 1.590 | 1.608 | 1.560 | 1.564 | 1.542 | 34,884 |
| 2026-06-25 | 1.590 | 1.610 | 1.576 | 1.590 | 1.568 | 25,736 |
| 2026-06-24 | 1.610 | 1.630 | 1.590 | 1.590 | 1.568 | 64,009 |
| 2026-06-23 | 1.618 | 1.648 | 1.592 | 1.606 | 1.584 | 99,740 |
| 2026-06-22 | 1.620 | 1.620 | 1.580 | 1.610 | 1.588 | 110,513 |
| 2026-06-19 | 1.552 | 1.590 | 1.532 | 1.590 | 1.568 | 260,172 |
| 2026-06-18 | 1.540 | 1.540 | 1.522 | 1.530 | 1.509 | 77,583 |
| 2026-06-17 | 1.558 | 1.558 | 1.532 | 1.534 | 1.513 | 44,817 |
| 2026-06-16 | 1.570 | 1.570 | 1.530 | 1.556 | 1.534 | 142,307 |
| 2026-06-15 | 1.538 | 1.580 | 1.538 | 1.564 | 1.542 | 74,386 |
| 2026-06-12 | 1.594 | 1.594 | 1.538 | 1.538 | 1.517 | 94,795 |
| 2026-06-11 | 1.550 | 1.558 | 1.540 | 1.542 | 1.521 | 65,566 |
| 2026-06-10 | 1.552 | 1.570 | 1.538 | 1.546 | 1.525 | 59,611 |
| 2026-06-09 | 1.558 | 1.600 | 1.558 | 1.562 | 1.540 | 95,029 |
| 2026-06-08 | 1.550 | 1.584 | 1.532 | 1.554 | 1.532 | 66,637 |
| 2026-06-05 | 1.582 | 1.600 | 1.562 | 1.580 | 1.558 | 98,572 |
| 2026-06-04 | 1.584 | 1.634 | 1.564 | 1.582 | 1.560 | 89,979 |
| 2026-06-03 | 1.650 | 1.650 | 1.570 | 1.600 | 1.578 | 127,660 |
| 2026-06-02 | 1.654 | 1.690 | 1.630 | 1.630 | 1.607 | 99,565 |
| 2026-05-29 | 1.700 | 1.712 | 1.654 | 1.654 | 1.631 | 742,578 |
| 2026-05-28 | 1.700 | 1.702 | 1.664 | 1.698 | 1.674 | 335,188 |
| 2026-05-27 | 1.690 | 1.734 | 1.680 | 1.704 | 1.680 | 190,651 |
| 2026-05-26 | 1.686 | 1.738 | 1.658 | 1.692 | 1.669 | 222,539 |
| 2026-05-25 | 1.580 | 1.690 | 1.580 | 1.658 | 1.635 | 183,126 |
| 2026-05-22 | 1.550 | 1.570 | 1.542 | 1.554 | 1.532 | 38,832 |
| 2026-05-21 | 1.550 | 1.600 | 1.520 | 1.568 | 1.546 | 97,570 |
| 2026-05-20 | 1.534 | 1.570 | 1.506 | 1.550 | 1.529 | 117,549 |
| 2026-05-19 | 1.582 | 1.582 | 1.536 | 1.540 | 1.519 | 144,553 |
| 2026-05-18 | 1.600 | 1.618 | 1.572 | 1.582 | 1.560 | 341,118 |
| 2026-05-15 | 1.638 | 1.638 | 1.610 | 1.620 | 1.598 | 86,354 |
| 2026-05-14 | 1.694 | 1.696 | 1.634 | 1.638 | 1.615 | 98,545 |
| 2026-05-13 | 1.692 | 1.710 | 1.650 | 1.650 | 1.627 | 116,923 |
| 2026-05-12 | 1.700 | 1.700 | 1.638 | 1.660 | 1.637 | 57,401 |
| 2026-05-11 | 1.690 | 1.716 | 1.650 | 1.668 | 1.645 | 223,156 |
| 2026-05-08 | 1.670 | 1.718 | 1.634 | 1.698 | 1.674 | 238,800 |
| 2026-05-07 | 1.630 | 1.724 | 1.630 | 1.680 | 1.657 | 735,062 |
| 2026-05-06 | 1.580 | 1.608 | 1.570 | 1.600 | 1.578 | 216,456 |
| 2026-05-05 | 1.508 | 1.540 | 1.506 | 1.526 | 1.505 | 48,313 |
| 2026-05-04 | 1.550 | 1.550 | 1.490 | 1.520 | 1.499 | 64,879 |
| 2026-04-30 | 1.534 | 1.560 | 1.510 | 1.540 | 1.519 | 402,205 |
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.