Lavide Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.424	0.424	0.424	0.424	0.424	626
2026-10-15	0.403	0.424	0.400	0.424	0.424	18,763
2026-10-14	0.424	0.424	0.424	0.424	0.424	10,000
2026-10-13	0.402	0.402	0.374	0.400	0.400	12,210
2026-10-12	0.420	0.420	0.411	0.411	0.411	7,300
2026-10-09	0.422	0.422	0.415	0.415	0.415	11,011
2026-10-08	0.420	0.421	0.411	0.421	0.421	24,331
2026-10-07	0.422	0.449	0.422	0.449	0.449	2,792
2026-10-06	0.422	0.450	0.422	0.440	0.440	3,029
2026-10-05	0.441	0.441	0.422	0.422	0.422	5,350
2026-10-02	0.445	0.450	0.435	0.450	0.450	3,525
2026-10-01	0.445	0.450	0.435	0.450	0.450	3,525
2026-09-30	0.450	0.450	0.450	0.450	0.450	335
2026-09-29	0.460	0.460	0.460	0.460	0.460	101
2026-09-28	0.444	0.444	0.444	0.444	0.444	200
2026-09-25	0.435	0.460	0.435	0.460	0.460	712
2026-09-24	0.440	0.449	0.421	0.449	0.449	10,929
2026-09-23	0.469	0.469	0.469	0.469	0.469	165
2026-09-22	0.469	0.469	0.469	0.469	0.469	165
2026-09-21	0.467	0.477	0.442	0.475	0.475	4,573
2026-09-18	0.480	0.480	0.480	0.480	0.480	300
2026-09-17	0.440	0.440	0.440	0.440	0.440	289
2026-09-16	0.460	0.460	0.460	0.460	0.460	14,999
2026-09-15	0.459	0.459	0.440	0.440	0.440	8,310
2026-09-14	0.442	0.442	0.442	0.442	0.442	500
2026-09-11	0.450	0.461	0.450	0.451	0.451	12,250
2026-09-10	0.488	0.488	0.450	0.472	0.472	12,702
2026-09-09	0.450	0.488	0.450	0.488	0.488	355
2026-09-08	0.480	0.480	0.460	0.480	0.480	11,088
2026-09-07	0.472	0.500	0.472	0.500	0.500	12
2026-09-04	0.475	0.486	0.475	0.486	0.486	9,698
2026-09-03	0.522	0.522	0.472	0.472	0.472	23,911
2026-09-02	0.488	0.524	0.488	0.524	0.524	871
2026-09-01	0.536	0.536	0.530	0.530	0.530	500
2026-08-31	0.487	0.526	0.487	0.526	0.526	12,084
2026-08-28	0.488	0.518	0.488	0.518	0.518	2,992
2026-08-27	0.538	0.538	0.488	0.536	0.536	503
2026-08-26	0.540	0.540	0.540	0.540	0.540	100
2026-08-25	0.538	0.538	0.538	0.538	0.538	380
2026-08-24	0.540	0.542	0.540	0.542	0.542	471
2026-08-21	0.544	0.544	0.500	0.540	0.540	2,349
2026-08-20	0.518	0.542	0.518	0.542	0.542	12,535
2026-08-19	0.520	0.522	0.520	0.522	0.522	66
2026-08-18	0.490	0.510	0.490	0.502	0.502	22,093
2026-08-17	0.498	0.499	0.487	0.499	0.499	655
2026-08-14	0.499	0.499	0.487	0.499	0.499	1,428
2026-08-13	0.485	0.485	0.485	0.485	0.485	496
2026-08-12	0.485	0.485	0.485	0.485	0.485	496
2026-08-11	0.490	0.490	0.485	0.485	0.485	2,689
2026-08-10	0.485	0.485	0.485	0.485	0.485	1
2026-08-07	0.486	0.498	0.486	0.498	0.498	1,078
2026-08-06	0.496	0.500	0.485	0.500	0.500	11,148
2026-08-05	0.499	0.499	0.498	0.498	0.498	111
2026-08-04	0.500	0.500	0.480	0.499	0.499	149
2026-08-03	0.500	0.500	0.500	0.500	0.500	258
2026-07-31	0.502	0.504	0.500	0.500	0.500	39,340
2026-07-30	0.520	0.528	0.504	0.504	0.504	8,869
2026-07-29	0.504	0.506	0.504	0.506	0.506	5,545
2026-07-28	0.504	0.524	0.504	0.524	0.524	1,345
2026-07-27	0.502	0.528	0.502	0.528	0.528	807

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.