Lavipharm S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	1.200	1.262	1.182	1.220	1.203	1,171,480
2026-01-26	1.050	1.194	1.050	1.190	1.174	1,783,487
2026-01-23	0.990	1.040	0.984	1.040	1.026	508,027
2026-01-22	0.954	0.984	0.954	0.984	0.970	107,570
2026-01-21	0.943	0.980	0.937	0.980	0.966	226,600
2026-01-20	0.970	0.978	0.948	0.955	0.942	117,776
2026-01-19	0.970	0.980	0.960	0.966	0.953	171,811
2026-01-16	0.978	0.979	0.961	0.975	0.962	111,376
2026-01-15	0.970	0.985	0.962	0.963	0.950	154,708
2026-01-14	0.980	0.990	0.970	0.977	0.963	62,329
2026-01-13	0.982	0.989	0.972	0.980	0.966	107,592
2026-01-12	0.990	0.997	0.975	0.982	0.968	168,578
2026-01-09	0.986	0.990	0.970	0.975	0.962	129,777
2026-01-08	0.988	0.998	0.975	0.986	0.972	69,373
2026-01-07	1.000	1.004	0.986	0.998	0.984	124,350
2026-01-05	0.974	1.000	0.974	0.996	0.982	250,089
2026-01-02	0.980	1.000	0.978	0.985	0.971	188,533
2025-12-31	0.945	0.970	0.924	0.970	0.957	308,024
2025-12-30	0.935	0.958	0.924	0.945	0.932	100,950
2025-12-29	0.950	0.965	0.930	0.947	0.934	58,125
2025-12-23	0.945	0.974	0.944	0.958	0.945	330,821
2025-12-22	0.940	0.945	0.911	0.945	0.932	147,760
2025-12-19	0.940	0.948	0.932	0.935	0.922	123,088
2025-12-18	0.942	0.956	0.940	0.940	0.927	334,753
2025-12-17	0.913	0.956	0.910	0.942	0.929	617,367
2025-12-16	0.879	0.913	0.869	0.908	0.895	766,657
2025-12-15	0.855	0.892	0.855	0.878	0.866	631,215
2025-12-12	0.828	0.858	0.828	0.846	0.834	239,735
2025-12-11	0.830	0.830	0.821	0.821	0.810	26,252
2025-12-10	0.820	0.829	0.818	0.825	0.814	48,695
2025-12-09	0.838	0.838	0.824	0.826	0.815	15,173
2025-12-08	0.832	0.837	0.823	0.828	0.817	22,977
2025-12-05	0.823	0.833	0.817	0.832	0.820	120,029
2025-12-04	0.822	0.833	0.822	0.822	0.811	49,416
2025-12-03	0.835	0.835	0.822	0.822	0.811	26,777
2025-12-02	0.821	0.835	0.820	0.835	0.823	14,474
2025-12-01	0.830	0.830	0.820	0.825	0.814	21,250
2025-11-28	0.836	0.845	0.819	0.820	0.809	54,475
2025-11-27	0.833	0.838	0.825	0.836	0.824	25,419
2025-11-26	0.850	0.859	0.830	0.833	0.821	125,926
2025-11-25	0.825	0.850	0.813	0.850	0.838	598,784
2025-11-24	0.811	0.825	0.811	0.818	0.807	64,903
2025-11-21	0.820	0.820	0.807	0.816	0.805	20,410
2025-11-20	0.826	0.826	0.818	0.821	0.810	47,580
2025-11-19	0.829	0.831	0.820	0.826	0.815	134,340
2025-11-18	0.805	0.818	0.795	0.813	0.802	995,013
2025-11-17	0.815	0.844	0.815	0.827	0.816	113,820
2025-11-14	0.820	0.829	0.810	0.820	0.809	311,666
2025-11-13	0.816	0.827	0.816	0.820	0.809	45,218
2025-11-12	0.821	0.830	0.815	0.824	0.813	79,312
2025-11-11	0.829	0.834	0.816	0.821	0.810	63,834
2025-11-10	0.820	0.824	0.810	0.821	0.810	69,754
2025-11-07	0.810	0.824	0.804	0.810	0.799	125,353
2025-11-06	0.790	0.815	0.790	0.810	0.799	1,109,122
2025-11-05	0.804	0.814	0.781	0.800	0.789	17,691
2025-11-04	0.800	0.810	0.792	0.804	0.793	67,445
2025-11-03	0.800	0.825	0.798	0.810	0.799	27,677
2025-10-31	0.820	0.820	0.800	0.808	0.797	305,472
2025-10-30	0.828	0.830	0.804	0.815	0.804	396,459
2025-10-29	0.814	0.822	0.814	0.815	0.804	64,903

← NewerPage 4 of 5 · 246 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.