Lavipharm S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.797	0.802	0.779	0.779	0.768	124,515
2025-07-31	0.813	0.815	0.797	0.797	0.786	179,165
2025-07-30	0.802	0.813	0.800	0.810	0.799	34,618
2025-07-29	0.810	0.815	0.802	0.804	0.793	95,055
2025-07-28	0.816	0.830	0.811	0.814	0.803	122,257
2025-07-25	0.820	0.827	0.812	0.827	0.816	63,977
2025-07-24	0.832	0.849	0.818	0.830	0.819	99,286
2025-07-23	0.859	0.866	0.832	0.832	0.820	291,318
2025-07-22	0.849	0.856	0.838	0.855	0.843	246,710
2025-07-21	0.830	0.847	0.815	0.843	0.831	295,367
2025-07-18	0.822	0.826	0.813	0.820	0.809	88,911
2025-07-17	0.792	0.824	0.792	0.818	0.807	123,008
2025-07-16	0.810	0.823	0.802	0.812	0.781	134,873
2025-07-15	0.804	0.820	0.797	0.818	0.787	395,610
2025-07-14	0.809	0.810	0.792	0.804	0.773	277,497
2025-07-11	0.824	0.829	0.800	0.815	0.784	261,969
2025-07-10	0.823	0.841	0.823	0.831	0.799	250,826
2025-07-09	0.807	0.829	0.799	0.823	0.792	538,547
2025-07-08	0.786	0.805	0.786	0.805	0.774	111,298
2025-07-07	0.807	0.813	0.794	0.800	0.770	94,937
2025-07-04	0.811	0.818	0.791	0.792	0.762	275,511
2025-07-03	0.800	0.809	0.794	0.803	0.772	69,981
2025-07-02	0.800	0.800	0.792	0.798	0.768	39,770
2025-07-01	0.785	0.809	0.781	0.792	0.762	58,791
2025-06-30	0.799	0.799	0.780	0.799	0.769	24,251
2025-06-27	0.797	0.805	0.790	0.790	0.760	149,876
2025-06-26	0.789	0.798	0.776	0.785	0.755	58,627
2025-06-25	0.784	0.784	0.770	0.776	0.746	91,493
2025-06-24	0.775	0.775	0.761	0.766	0.737	86,034
2025-06-23	0.741	0.746	0.734	0.741	0.713	44,959
2025-06-20	0.748	0.762	0.740	0.741	0.713	89,659
2025-06-19	0.740	0.764	0.737	0.750	0.721	128,544
2025-06-18	0.752	0.769	0.741	0.747	0.719	131,196
2025-06-17	0.760	0.774	0.751	0.767	0.738	81,632
2025-06-16	0.764	0.773	0.760	0.769	0.740	99,211
2025-06-13	0.765	0.770	0.760	0.764	0.735	168,423
2025-06-12	0.777	0.788	0.771	0.780	0.750	106,704
2025-06-11	0.809	0.809	0.776	0.777	0.747	387,372
2025-06-10	0.781	0.799	0.781	0.791	0.761	291,899
2025-06-06	0.790	0.800	0.787	0.790	0.760	50,223
2025-06-05	0.800	0.813	0.787	0.789	0.759	109,709
2025-06-04	0.808	0.808	0.785	0.802	0.771	59,128
2025-06-03	0.785	0.794	0.778	0.785	0.755	48,549
2025-06-02	0.804	0.814	0.785	0.785	0.755	83,417
2025-05-30	0.806	0.812	0.800	0.806	0.775	88,582
2025-05-29	0.797	0.810	0.790	0.806	0.775	112,125
2025-05-28	0.777	0.826	0.777	0.797	0.767	1,690,783
2025-05-27	0.789	0.791	0.774	0.777	0.747	148,250
2025-05-26	0.783	0.792	0.772	0.779	0.749	88,398
2025-05-23	0.772	0.790	0.752	0.783	0.753	313,638
2025-05-22	0.788	0.789	0.774	0.780	0.750	57,417
2025-05-21	0.800	0.800	0.783	0.790	0.760	55,178
2025-05-20	0.799	0.799	0.785	0.796	0.766	98,509
2025-05-19	0.800	0.807	0.793	0.793	0.763	88,139
2025-05-16	0.820	0.822	0.808	0.810	0.779	85,936
2025-05-15	0.820	0.821	0.807	0.818	0.787	58,502
2025-05-14	0.820	0.821	0.809	0.820	0.789	90,855
2025-05-13	0.814	0.819	0.810	0.813	0.782	89,352
2025-05-12	0.809	0.825	0.809	0.819	0.788	136,592
2025-05-09	0.800	0.816	0.800	0.809	0.778	20,997

← NewerPage 6 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.