Lavipharm S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.805	0.811	0.800	0.810	0.799	15,193
2025-10-24	0.795	0.805	0.795	0.805	0.794	69,201
2025-10-23	0.793	0.802	0.793	0.799	0.788	17,408
2025-10-22	0.815	0.815	0.797	0.800	0.789	44,031
2025-10-21	0.800	0.810	0.797	0.805	0.794	28,778
2025-10-20	0.814	0.814	0.791	0.806	0.795	21,556
2025-10-17	0.780	0.800	0.756	0.798	0.787	692,921
2025-10-16	0.796	0.796	0.774	0.781	0.770	105,732
2025-10-15	0.798	0.805	0.786	0.788	0.777	547,968
2025-10-14	0.798	0.809	0.792	0.798	0.787	38,676
2025-10-13	0.810	0.815	0.796	0.798	0.787	128,683
2025-10-10	0.815	0.815	0.800	0.810	0.799	529,624
2025-10-09	0.809	0.809	0.790	0.800	0.789	119,240
2025-10-08	0.794	0.810	0.794	0.799	0.788	105,939
2025-10-07	0.804	0.807	0.791	0.794	0.783	1,352,809
2025-10-06	0.800	0.808	0.800	0.801	0.790	57,078
2025-10-03	0.818	0.818	0.802	0.808	0.797	111,453
2025-10-02	0.813	0.818	0.803	0.810	0.799	84,672
2025-10-01	0.802	0.820	0.801	0.813	0.802	38,771
2025-09-30	0.820	0.826	0.810	0.810	0.799	88,809
2025-09-29	0.837	0.843	0.825	0.827	0.816	13,930
2025-09-26	0.811	0.840	0.810	0.837	0.825	151,806
2025-09-25	0.812	0.822	0.806	0.819	0.808	182,141
2025-09-24	0.817	0.827	0.810	0.816	0.805	131,122
2025-09-23	0.820	0.838	0.815	0.817	0.806	191,230
2025-09-22	0.845	0.845	0.820	0.820	0.809	282,913
2025-09-19	0.880	0.880	0.830	0.845	0.833	559,941
2025-09-18	0.880	0.892	0.860	0.880	0.868	57,811
2025-09-17	0.895	0.912	0.870	0.880	0.868	353,802
2025-09-16	0.852	0.895	0.840	0.895	0.883	973,497
2025-09-15	0.844	0.855	0.840	0.849	0.837	121,597
2025-09-12	0.818	0.844	0.816	0.838	0.826	363,375
2025-09-11	0.801	0.819	0.796	0.801	0.790	59,351
2025-09-10	0.803	0.818	0.794	0.794	0.783	44,183
2025-09-09	0.810	0.819	0.800	0.814	0.803	52,468
2025-09-08	0.804	0.808	0.796	0.807	0.796	39,193
2025-09-05	0.795	0.807	0.791	0.801	0.790	59,198
2025-09-04	0.810	0.810	0.795	0.800	0.789	67,513
2025-09-03	0.810	0.820	0.790	0.815	0.804	144,283
2025-09-02	0.810	0.810	0.784	0.797	0.786	176,978
2025-09-01	0.800	0.817	0.798	0.807	0.796	128,556
2025-08-29	0.817	0.817	0.800	0.806	0.795	107,911
2025-08-28	0.836	0.836	0.798	0.817	0.806	190,850
2025-08-27	0.830	0.849	0.818	0.833	0.821	95,254
2025-08-26	0.857	0.857	0.830	0.840	0.828	141,117
2025-08-25	0.842	0.865	0.842	0.857	0.845	122,661
2025-08-22	0.842	0.860	0.833	0.855	0.843	350,634
2025-08-21	0.856	0.856	0.830	0.842	0.830	147,899
2025-08-20	0.821	0.858	0.813	0.850	0.838	283,223
2025-08-19	0.819	0.840	0.817	0.823	0.812	95,985
2025-08-18	0.839	0.840	0.813	0.819	0.808	104,365
2025-08-14	0.850	0.865	0.819	0.830	0.819	359,221
2025-08-13	0.850	0.855	0.836	0.840	0.828	196,981
2025-08-12	0.804	0.846	0.801	0.839	0.827	483,618
2025-08-11	0.809	0.809	0.796	0.806	0.795	116,994
2025-08-08	0.809	0.810	0.800	0.809	0.798	103,622
2025-08-07	0.811	0.811	0.799	0.809	0.798	145,765
2025-08-06	0.794	0.807	0.794	0.802	0.791	81,935
2025-08-05	0.800	0.807	0.790	0.806	0.795	75,890
2025-08-04	0.779	0.799	0.779	0.791	0.780	51,663

← NewerPage 5 of 21 · 1,242 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.