Lavide Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.482	0.482	0.463	0.463	0.463	2,585
2026-04-29	0.494	0.494	0.494	0.494	0.494	100
2026-04-28	0.490	0.499	0.490	0.499	0.499	300
2026-04-27	0.490	0.499	0.490	0.499	0.499	300
2026-04-24	0.499	0.499	0.499	0.499	0.499	7
2026-04-23	0.490	0.490	0.465	0.490	0.490	411
2026-04-22	0.485	0.485	0.475	0.475	0.475	8,604
2026-04-21	0.478	0.485	0.478	0.485	0.485	151
2026-04-20	0.478	0.478	0.478	0.478	0.478	100
2026-04-17	0.477	0.485	0.477	0.485	0.485	291
2026-04-16	0.485	0.485	0.485	0.485	0.485	5
2026-04-15	0.490	0.490	0.466	0.466	0.466	1,220
2026-04-14	0.490	0.490	0.490	0.490	0.490	100
2026-04-13	0.489	0.490	0.470	0.470	0.470	5,625
2026-04-10	0.490	0.490	0.465	0.490	0.490	220
2026-04-09	0.490	0.490	0.490	0.490	0.490	250
2026-04-08	0.480	0.480	0.480	0.480	0.480	625
2026-04-07	0.480	0.480	0.480	0.480	0.480	625
2026-04-02	0.470	0.488	0.470	0.488	0.488	2,521
2026-04-01	0.470	0.470	0.465	0.470	0.470	24,706
2026-03-31	0.466	0.466	0.465	0.465	0.465	1,300
2026-03-30	0.466	0.466	0.465	0.465	0.465	1,300
2026-03-27	0.465	0.480	0.465	0.479	0.479	1,799
2026-03-26	0.475	0.475	0.456	0.456	0.456	3,560
2026-03-25	0.480	0.480	0.480	0.480	0.480	69
2026-03-24	0.470	0.479	0.470	0.479	0.479	2,000
2026-03-23	0.486	0.486	0.458	0.479	0.479	33,424
2026-03-20	0.477	0.477	0.464	0.475	0.475	1,132
2026-03-19	0.475	0.475	0.466	0.467	0.467	14,215
2026-03-18	0.480	0.480	0.480	0.480	0.480	10,500
2026-03-17	0.488	0.488	0.480	0.480	0.480	10,049
2026-03-16	0.510	0.518	0.470	0.470	0.470	27,154
2026-03-13	0.480	0.480	0.475	0.480	0.480	21,257
2026-03-12	0.480	0.518	0.480	0.518	0.518	3,186
2026-03-11	0.520	0.520	0.520	0.520	0.520	4,000
2026-03-10	0.524	0.540	0.524	0.540	0.540	10,000
2026-03-09	0.522	0.522	0.476	0.516	0.516	3
2026-03-06	0.540	0.540	0.482	0.487	0.487	30,447
2026-03-05	0.520	0.540	0.516	0.540	0.540	31,249
2026-03-04	0.520	0.540	0.514	0.516	0.516	12,375
2026-03-03	0.469	0.530	0.467	0.528	0.528	58,814
2026-03-02	0.480	0.480	0.468	0.470	0.470	2,570
2026-02-27	0.469	0.469	0.469	0.469	0.469	312
2026-02-26	0.468	0.468	0.468	0.468	0.468	498
2026-02-25	0.468	0.468	0.468	0.468	0.468	1
2026-02-24	0.481	0.481	0.466	0.466	0.466	229
2026-02-23	0.481	0.481	0.466	0.466	0.466	229
2026-02-20	0.471	0.471	0.466	0.466	0.466	809
2026-02-19	0.481	0.481	0.471	0.471	0.471	717
2026-02-18	0.466	0.481	0.466	0.481	0.481	2,159
2026-02-17	0.464	0.465	0.464	0.465	0.465	255
2026-02-16	0.470	0.470	0.470	0.470	0.470	60
2026-02-13	0.489	0.490	0.465	0.470	0.470	5,347
2026-02-12	0.475	0.475	0.462	0.475	0.475	6,110
2026-02-11	0.481	0.481	0.481	0.481	0.481	60
2026-02-10	0.470	0.481	0.470	0.481	0.481	660
2026-02-09	0.466	0.466	0.466	0.466	0.466	4,000
2026-02-06	0.466	0.466	0.466	0.466	0.466	3
2026-02-05	0.480	0.480	0.480	0.480	0.480	120
2026-02-04	0.480	0.480	0.480	0.480	0.480	120

← NewerPage 3 of 20 · 1,179 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.