Lavide Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.522	0.542	0.520	0.540	0.540	10,865
2026-07-23	0.510	0.510	0.510	0.510	0.510	1,018
2026-07-22	0.510	0.520	0.510	0.520	0.520	15,456
2026-07-21	0.512	0.512	0.512	0.512	0.512	52
2026-07-20	0.542	0.564	0.508	0.544	0.544	25,312
2026-07-17	0.540	0.566	0.540	0.566	0.566	17,000
2026-07-16	0.570	0.570	0.570	0.570	0.570	200
2026-07-15	0.574	0.576	0.542	0.558	0.558	1,281
2026-07-14	0.546	0.560	0.546	0.560	0.560	14,532
2026-07-13	0.542	0.572	0.542	0.560	0.560	11,000
2026-07-10	0.550	0.588	0.550	0.588	0.588	3,954
2026-07-09	0.540	0.550	0.540	0.550	0.550	6,478
2026-07-08	0.560	0.560	0.550	0.550	0.550	1,527
2026-07-07	0.588	0.588	0.570	0.570	0.570	20
2026-07-06	0.574	0.574	0.544	0.560	0.560	2,385
2026-07-03	0.570	0.576	0.546	0.574	0.574	10,239
2026-07-02	0.578	0.578	0.566	0.570	0.570	1,521
2026-07-01	0.564	0.564	0.558	0.560	0.560	5,772
2026-06-30	0.542	0.566	0.542	0.566	0.566	5,198
2026-06-29	0.568	0.568	0.550	0.564	0.564	11,185
2026-06-26	0.550	0.566	0.542	0.566	0.566	9,550
2026-06-25	0.550	0.550	0.550	0.550	0.550	100
2026-06-24	0.568	0.568	0.554	0.564	0.564	1,572
2026-06-23	0.578	0.578	0.544	0.560	0.560	8,522
2026-06-22	0.570	0.570	0.566	0.566	0.566	2,005
2026-06-19	0.590	0.596	0.552	0.574	0.574	58,322
2026-06-18	0.570	0.584	0.550	0.582	0.582	17,928
2026-06-17	0.566	0.566	0.566	0.566	0.566	161
2026-06-16	0.570	0.570	0.536	0.550	0.550	15,293
2026-06-15	0.596	0.596	0.570	0.570	0.570	3,304
2026-06-12	0.598	0.598	0.570	0.596	0.596	3,232
2026-06-11	0.592	0.618	0.570	0.618	0.618	13,313
2026-06-10	0.630	0.630	0.580	0.590	0.590	16,343
2026-06-09	0.598	0.650	0.598	0.630	0.630	122,909
2026-06-08	0.540	0.618	0.508	0.596	0.596	119,329
2026-06-05	0.550	0.660	0.520	0.590	0.590	518,405
2026-06-04	0.490	0.538	0.490	0.508	0.508	106,094
2026-06-03	0.480	0.490	0.480	0.490	0.490	3,274
2026-06-02	0.488	0.488	0.480	0.480	0.480	1,288
2026-06-01	0.490	0.490	0.459	0.490	0.490	9,050
2026-05-29	0.450	0.490	0.450	0.490	0.490	57,987
2026-05-28	0.469	0.469	0.469	0.469	0.469	12
2026-05-27	0.480	0.480	0.457	0.478	0.478	2,310
2026-05-26	0.472	0.472	0.465	0.465	0.465	632
2026-05-25	0.460	0.471	0.450	0.471	0.471	53,324
2026-05-22	0.479	0.479	0.479	0.479	0.479	1,850
2026-05-21	0.470	0.480	0.431	0.479	0.479	71,206
2026-05-20	0.487	0.487	0.450	0.452	0.452	13,898
2026-05-19	0.487	0.487	0.487	0.487	0.487	759
2026-05-18	0.467	0.491	0.467	0.490	0.490	13,195
2026-05-15	0.468	0.468	0.467	0.467	0.467	4,050
2026-05-14	0.469	0.469	0.469	0.469	0.469	80
2026-05-13	0.449	0.469	0.449	0.469	0.469	540
2026-05-12	0.468	0.468	0.468	0.468	0.468	640
2026-05-11	0.483	0.483	0.483	0.483	0.483	100
2026-05-08	0.470	0.492	0.470	0.492	0.492	1,101
2026-05-07	0.461	0.480	0.461	0.461	0.461	5,205
2026-05-06	0.462	0.465	0.462	0.465	0.465	851
2026-05-05	0.462	0.471	0.461	0.471	0.471	20,344
2026-05-04	0.462	0.471	0.461	0.471	0.471	20,344

← NewerPage 2 of 20 · 1,177 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.