Lavipharm S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.800	0.816	0.800	0.809	0.778	20,997
2025-05-08	0.795	0.807	0.785	0.796	0.766	54,173
2025-05-07	0.800	0.810	0.785	0.794	0.764	54,983
2025-05-06	0.792	0.818	0.792	0.808	0.777	39,576
2025-05-05	0.819	0.819	0.798	0.808	0.777	32,243
2025-05-02	0.820	0.820	0.790	0.806	0.775	32,318
2025-04-30	0.792	0.818	0.792	0.795	0.765	25,909
2025-04-29	0.830	0.830	0.782	0.803	0.772	87,386
2025-04-28	0.809	0.838	0.809	0.816	0.785	181,945
2025-04-25	0.815	0.820	0.806	0.809	0.778	212,878
2025-04-24	0.770	0.797	0.770	0.788	0.758	101,253
2025-04-23	0.755	0.796	0.755	0.778	0.748	84,783
2025-04-22	0.760	0.760	0.752	0.755	0.726	22,799
2025-04-17	0.780	0.780	0.752	0.756	0.727	15,868
2025-04-16	0.752	0.777	0.752	0.770	0.741	17,658
2025-04-15	0.769	0.776	0.757	0.774	0.745	61,949
2025-04-14	0.767	0.768	0.736	0.754	0.725	50,156
2025-04-11	0.734	0.748	0.720	0.731	0.703	119,011
2025-04-10	0.786	0.790	0.691	0.734	0.706	479,471
2025-04-09	0.710	0.730	0.701	0.717	0.690	103,144
2025-04-08	0.720	0.768	0.720	0.742	0.714	150,785
2025-04-07	0.700	0.720	0.650	0.711	0.684	426,628
2025-04-04	0.780	0.789	0.730	0.760	0.731	427,033
2025-04-03	0.780	0.804	0.780	0.792	0.762	107,803
2025-04-02	0.803	0.808	0.793	0.804	0.773	49,838
2025-04-01	0.798	0.820	0.798	0.806	0.775	95,056
2025-03-31	0.809	0.810	0.795	0.801	0.770	198,296
2025-03-28	0.820	0.840	0.820	0.822	0.791	147,505
2025-03-27	0.845	0.845	0.825	0.825	0.794	86,616
2025-03-26	0.834	0.853	0.830	0.834	0.802	154,689
2025-03-24	0.829	0.850	0.829	0.841	0.809	221,769
2025-03-21	0.863	0.866	0.829	0.829	0.797	131,972
2025-03-20	0.885	0.895	0.842	0.852	0.820	503,976
2025-03-19	0.869	0.882	0.860	0.879	0.845	376,511
2025-03-18	0.802	0.879	0.802	0.869	0.836	731,619
2025-03-17	0.795	0.804	0.790	0.797	0.767	75,462
2025-03-14	0.781	0.798	0.780	0.789	0.759	83,273
2025-03-13	0.798	0.799	0.780	0.781	0.751	173,331
2025-03-12	0.804	0.804	0.790	0.797	0.767	282,841
2025-03-11	0.780	0.806	0.780	0.785	0.755	252,639
2025-03-10	0.800	0.800	0.783	0.800	0.770	218,635
2025-03-07	0.807	0.807	0.791	0.792	0.762	34,453
2025-03-06	0.799	0.816	0.796	0.797	0.767	88,530
2025-03-05	0.785	0.798	0.771	0.788	0.758	51,885
2025-03-04	0.792	0.795	0.774	0.774	0.745	107,668
2025-02-28	0.771	0.800	0.771	0.797	0.767	195,715
2025-02-27	0.785	0.787	0.760	0.784	0.754	49,882
2025-02-26	0.795	0.797	0.784	0.786	0.756	26,771
2025-02-25	0.790	0.798	0.781	0.783	0.753	264,645
2025-02-24	0.807	0.813	0.794	0.794	0.764	231,921
2025-02-21	0.814	0.830	0.812	0.812	0.781	77,413
2025-02-20	0.816	0.821	0.812	0.818	0.787	58,965
2025-02-19	0.838	0.838	0.815	0.816	0.785	122,631
2025-02-18	0.840	0.842	0.828	0.836	0.804	41,537
2025-02-17	0.836	0.840	0.820	0.840	0.808	80,461
2025-02-14	0.834	0.840	0.824	0.836	0.804	109,743
2025-02-13	0.828	0.841	0.815	0.835	0.803	166,301
2025-02-12	0.820	0.826	0.810	0.821	0.790	118,273
2025-02-11	0.820	0.822	0.810	0.820	0.789	151,934
2025-02-10	0.812	0.828	0.805	0.810	0.779	38,814

← NewerPage 7 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.