Lavipharm S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.534 | 1.560 | 1.510 | 1.540 | 1.519 | 402,205 |
| 2026-04-29 | 1.540 | 1.570 | 1.496 | 1.532 | 1.511 | 122,464 |
| 2026-04-28 | 1.444 | 1.548 | 1.444 | 1.530 | 1.509 | 823,917 |
| 2026-04-27 | 1.400 | 1.466 | 1.400 | 1.450 | 1.430 | 316,318 |
| 2026-04-24 | 1.400 | 1.400 | 1.360 | 1.398 | 1.379 | 130,915 |
| 2026-04-23 | 1.416 | 1.416 | 1.370 | 1.398 | 1.379 | 78,780 |
| 2026-04-22 | 1.390 | 1.410 | 1.372 | 1.398 | 1.379 | 123,060 |
| 2026-04-21 | 1.410 | 1.420 | 1.380 | 1.410 | 1.390 | 53,017 |
| 2026-04-20 | 1.420 | 1.420 | 1.380 | 1.398 | 1.379 | 291,125 |
| 2026-04-17 | 1.402 | 1.450 | 1.366 | 1.420 | 1.400 | 169,815 |
| 2026-04-16 | 1.450 | 1.450 | 1.392 | 1.392 | 1.373 | 109,411 |
| 2026-04-15 | 1.448 | 1.460 | 1.420 | 1.430 | 1.410 | 640,612 |
| 2026-04-14 | 1.450 | 1.452 | 1.390 | 1.412 | 1.392 | 740,736 |
| 2026-04-09 | 1.398 | 1.440 | 1.380 | 1.420 | 1.400 | 582,206 |
| 2026-04-08 | 1.340 | 1.390 | 1.340 | 1.380 | 1.361 | 158,511 |
| 2026-04-07 | 1.230 | 1.310 | 1.230 | 1.284 | 1.266 | 354,946 |
| 2026-04-02 | 1.158 | 1.230 | 1.156 | 1.216 | 1.199 | 189,390 |
| 2026-04-01 | 1.150 | 1.218 | 1.150 | 1.202 | 1.185 | 382,851 |
| 2026-03-31 | 1.108 | 1.130 | 1.092 | 1.120 | 1.104 | 115,953 |
| 2026-03-30 | 1.140 | 1.148 | 1.060 | 1.080 | 1.065 | 299,342 |
| 2026-03-27 | 1.164 | 1.186 | 1.140 | 1.150 | 1.134 | 583,821 |
| 2026-03-26 | 1.210 | 1.210 | 1.170 | 1.190 | 1.174 | 35,700 |
| 2026-03-24 | 1.190 | 1.208 | 1.176 | 1.200 | 1.183 | 50,966 |
| 2026-03-23 | 1.162 | 1.250 | 1.140 | 1.210 | 1.193 | 335,393 |
| 2026-03-20 | 1.230 | 1.230 | 1.192 | 1.200 | 1.183 | 119,787 |
| 2026-03-19 | 1.202 | 1.236 | 1.190 | 1.220 | 1.203 | 68,029 |
| 2026-03-18 | 1.240 | 1.250 | 1.222 | 1.240 | 1.223 | 58,721 |
| 2026-03-17 | 1.200 | 1.238 | 1.198 | 1.226 | 1.209 | 32,769 |
| 2026-03-16 | 1.220 | 1.238 | 1.200 | 1.200 | 1.183 | 68,415 |
| 2026-03-13 | 1.170 | 1.246 | 1.154 | 1.230 | 1.213 | 1,730,756 |
| 2026-03-12 | 1.228 | 1.228 | 1.174 | 1.174 | 1.158 | 58,417 |
| 2026-03-11 | 1.196 | 1.226 | 1.196 | 1.226 | 1.209 | 36,712 |
| 2026-03-10 | 1.210 | 1.240 | 1.210 | 1.228 | 1.211 | 125,436 |
| 2026-03-09 | 1.080 | 1.200 | 1.080 | 1.188 | 1.172 | 180,380 |
| 2026-03-06 | 1.190 | 1.198 | 1.150 | 1.170 | 1.154 | 122,355 |
| 2026-03-05 | 1.184 | 1.238 | 1.184 | 1.200 | 1.183 | 136,455 |
| 2026-03-04 | 1.148 | 1.222 | 1.148 | 1.210 | 1.193 | 237,516 |
| 2026-03-03 | 1.240 | 1.240 | 1.100 | 1.148 | 1.132 | 884,670 |
| 2026-03-02 | 1.262 | 1.280 | 1.230 | 1.270 | 1.252 | 413,607 |
| 2026-02-27 | 1.350 | 1.360 | 1.302 | 1.326 | 1.308 | 112,783 |
| 2026-02-26 | 1.374 | 1.374 | 1.330 | 1.360 | 1.341 | 108,561 |
| 2026-02-25 | 1.338 | 1.348 | 1.310 | 1.348 | 1.329 | 91,167 |
| 2026-02-24 | 1.286 | 1.342 | 1.276 | 1.340 | 1.321 | 199,554 |
| 2026-02-20 | 1.306 | 1.324 | 1.280 | 1.304 | 1.286 | 335,002 |
| 2026-02-19 | 1.366 | 1.370 | 1.292 | 1.326 | 1.308 | 207,727 |
| 2026-02-18 | 1.370 | 1.376 | 1.320 | 1.366 | 1.347 | 188,173 |
| 2026-02-17 | 1.408 | 1.428 | 1.332 | 1.334 | 1.316 | 495,836 |
| 2026-02-16 | 1.398 | 1.412 | 1.362 | 1.412 | 1.392 | 247,131 |
| 2026-02-13 | 1.442 | 1.450 | 1.394 | 1.418 | 1.398 | 410,293 |
| 2026-02-12 | 1.390 | 1.458 | 1.388 | 1.450 | 1.430 | 369,880 |
| 2026-02-11 | 1.352 | 1.398 | 1.340 | 1.398 | 1.379 | 277,114 |
| 2026-02-10 | 1.346 | 1.354 | 1.308 | 1.354 | 1.335 | 223,957 |
| 2026-02-09 | 1.360 | 1.360 | 1.304 | 1.318 | 1.300 | 150,918 |
| 2026-02-06 | 1.340 | 1.340 | 1.272 | 1.320 | 1.302 | 538,265 |
| 2026-02-05 | 1.372 | 1.376 | 1.302 | 1.302 | 1.284 | 253,936 |
| 2026-02-04 | 1.394 | 1.406 | 1.340 | 1.378 | 1.359 | 522,613 |
| 2026-02-03 | 1.308 | 1.398 | 1.276 | 1.390 | 1.371 | 946,731 |
| 2026-02-02 | 1.198 | 1.316 | 1.190 | 1.308 | 1.290 | 667,355 |
| 2026-01-30 | 1.232 | 1.232 | 1.182 | 1.198 | 1.181 | 233,315 |
| 2026-01-29 | 1.210 | 1.236 | 1.180 | 1.232 | 1.215 | 377,743 |
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.