Lavipharm S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.829	0.829	0.812	0.812	0.781	65,100
2025-02-06	0.815	0.838	0.815	0.820	0.789	95,356
2025-02-05	0.809	0.832	0.809	0.815	0.784	320,774
2025-02-04	0.828	0.840	0.812	0.820	0.789	275,904
2025-02-03	0.831	0.839	0.802	0.810	0.779	526,256
2025-01-31	0.866	0.874	0.859	0.865	0.832	105,632
2025-01-30	0.869	0.870	0.850	0.856	0.823	340,801
2025-01-29	0.860	0.874	0.850	0.869	0.836	271,992
2025-01-28	0.865	0.875	0.854	0.858	0.825	340,797
2025-01-27	0.832	0.870	0.832	0.850	0.818	246,996
2025-01-24	0.842	0.859	0.832	0.850	0.818	302,791
2025-01-23	0.809	0.845	0.809	0.838	0.806	953,898
2025-01-22	0.798	0.807	0.791	0.797	0.767	111,218
2025-01-21	0.791	0.800	0.788	0.793	0.763	115,367
2025-01-20	0.810	0.818	0.790	0.791	0.761	113,546
2025-01-17	0.790	0.808	0.789	0.808	0.777	398,386
2025-01-16	0.791	0.800	0.781	0.790	0.760	77,948
2025-01-15	0.780	0.790	0.777	0.787	0.757	30,370
2025-01-14	0.780	0.800	0.780	0.780	0.750	89,947
2025-01-13	0.784	0.794	0.775	0.781	0.751	69,138
2025-01-10	0.830	0.830	0.802	0.802	0.771	141,977
2025-01-09	0.800	0.818	0.792	0.815	0.784	102,849
2025-01-08	0.798	0.809	0.792	0.802	0.771	69,825
2025-01-07	0.803	0.815	0.788	0.807	0.776	240,188
2025-01-03	0.820	0.822	0.802	0.814	0.783	59,730
2025-01-02	0.795	0.817	0.784	0.816	0.785	146,118
2024-12-31	0.780	0.795	0.777	0.795	0.765	304,046
2024-12-30	0.761	0.794	0.761	0.794	0.764	200,835
2024-12-27	0.744	0.776	0.738	0.771	0.742	53,944
2024-12-23	0.750	0.760	0.728	0.760	0.731	57,480
2024-12-20	0.731	0.754	0.727	0.737	0.709	57,881
2024-12-19	0.740	0.756	0.738	0.739	0.711	41,572
2024-12-18	0.750	0.766	0.740	0.750	0.721	67,644
2024-12-17	0.759	0.770	0.748	0.763	0.734	56,823
2024-12-16	0.746	0.760	0.746	0.759	0.730	79,221
2024-12-13	0.740	0.760	0.740	0.748	0.719	44,668
2024-12-12	0.738	0.760	0.738	0.740	0.712	32,110
2024-12-11	0.744	0.755	0.740	0.743	0.715	20,927
2024-12-10	0.770	0.770	0.746	0.746	0.718	52,640
2024-12-09	0.758	0.780	0.756	0.757	0.728	58,602
2024-12-06	0.776	0.796	0.758	0.758	0.729	117,944
2024-12-05	0.732	0.780	0.730	0.773	0.744	292,956
2024-12-04	0.728	0.734	0.715	0.727	0.699	67,288
2024-12-03	0.739	0.739	0.712	0.715	0.688	49,871
2024-12-02	0.710	0.738	0.710	0.732	0.704	42,549
2024-11-29	0.710	0.724	0.709	0.710	0.683	14,935
2024-11-28	0.719	0.727	0.707	0.714	0.687	59,825
2024-11-27	0.734	0.734	0.710	0.715	0.688	91,469
2024-11-26	0.726	0.738	0.716	0.734	0.706	31,618
2024-11-25	0.720	0.730	0.717	0.726	0.698	31,441
2024-11-22	0.726	0.730	0.706	0.719	0.692	89,305
2024-11-21	0.736	0.736	0.716	0.726	0.698	58,399
2024-11-20	0.720	0.739	0.720	0.723	0.695	36,394
2024-11-19	0.755	0.778	0.706	0.720	0.693	165,941
2024-11-18	0.786	0.786	0.754	0.770	0.741	51,213
2024-11-15	0.796	0.800	0.783	0.790	0.760	30,503
2024-11-14	0.772	0.795	0.771	0.790	0.760	42,604
2024-11-13	0.766	0.800	0.762	0.795	0.765	63,113
2024-11-12	0.778	0.778	0.742	0.772	0.743	65,338
2024-11-11	0.748	0.770	0.748	0.762	0.733	39,251

← NewerPage 8 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.