Lavide Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.490	0.492	0.470	0.492	0.492	8,119
2025-08-14	0.465	0.476	0.465	0.476	0.476	3,211
2025-08-13	0.484	0.484	0.465	0.476	0.476	10,857
2025-08-12	0.481	0.494	0.470	0.485	0.485	36,510
2025-08-11	0.475	0.479	0.470	0.479	0.479	27,050
2025-08-08	0.500	0.505	0.482	0.485	0.485	75,399
2025-08-07	0.481	0.481	0.470	0.479	0.479	18,805
2025-08-06	0.470	0.480	0.451	0.480	0.480	69,988
2025-08-05	0.480	0.481	0.470	0.481	0.481	10,470
2025-08-04	0.475	0.490	0.460	0.490	0.490	18,574
2025-08-01	0.500	0.500	0.470	0.470	0.470	56,269
2025-07-31	0.492	0.492	0.475	0.480	0.480	44,570
2025-07-30	0.490	0.499	0.472	0.498	0.498	23,437
2025-07-29	0.510	0.510	0.480	0.490	0.490	12,726
2025-07-28	0.502	0.504	0.482	0.500	0.500	19,456
2025-07-25	0.510	0.510	0.500	0.502	0.502	3,943
2025-07-24	0.494	0.502	0.494	0.502	0.502	74,100
2025-07-23	0.502	0.524	0.500	0.500	0.500	4,849
2025-07-22	0.502	0.524	0.500	0.500	0.500	4,849
2025-07-21	0.526	0.526	0.495	0.500	0.500	21,165
2025-07-18	0.464	0.528	0.464	0.528	0.528	10,989
2025-07-17	0.480	0.506	0.479	0.494	0.494	34,513
2025-07-16	0.480	0.480	0.470	0.470	0.470	5,121
2025-07-15	0.470	0.477	0.470	0.477	0.477	2,470
2025-07-14	0.480	0.480	0.467	0.475	0.475	4,005
2025-07-11	0.480	0.480	0.470	0.480	0.480	8,665
2025-07-10	0.480	0.480	0.480	0.480	0.480	5,035
2025-07-09	0.498	0.498	0.475	0.475	0.475	225
2025-07-08	0.495	0.495	0.475	0.485	0.485	51,732
2025-07-07	0.502	0.504	0.500	0.500	0.500	10,732
2025-07-04	0.504	0.504	0.504	0.504	0.504	1
2025-07-03	0.502	0.520	0.502	0.520	0.520	250
2025-07-02	0.520	0.528	0.506	0.528	0.528	10,950
2025-07-01	0.534	0.534	0.534	0.534	0.534	50
2025-06-30	0.512	0.534	0.512	0.534	0.534	1,400
2025-06-27	0.530	0.530	0.528	0.528	0.528	580
2025-06-26	0.502	0.528	0.502	0.528	0.528	2,120
2025-06-25	0.528	0.528	0.506	0.524	0.524	8,027
2025-06-24	0.502	0.528	0.502	0.528	0.528	405
2025-06-23	0.500	0.506	0.492	0.506	0.506	10,739
2025-06-20	0.510	0.510	0.510	0.510	0.510	1,385
2025-06-19	0.500	0.502	0.500	0.502	0.502	1,069
2025-06-18	0.500	0.516	0.492	0.516	0.516	4,043
2025-06-17	0.502	0.532	0.502	0.532	0.532	7,034
2025-06-16	0.510	0.510	0.500	0.500	0.500	2,513
2025-06-13	0.512	0.518	0.510	0.510	0.510	1,782
2025-06-12	0.520	0.520	0.508	0.516	0.516	26,405
2025-06-11	0.528	0.528	0.516	0.520	0.520	9,235
2025-06-10	0.518	0.534	0.516	0.516	0.516	9,440
2025-06-09	0.522	0.534	0.516	0.534	0.534	16,733
2025-06-06	0.520	0.530	0.512	0.524	0.524	94,267
2025-06-05	0.558	0.558	0.540	0.542	0.542	26,100
2025-06-04	0.570	0.570	0.546	0.546	0.546	35,475
2025-06-03	0.560	0.590	0.546	0.590	0.590	86,837
2025-06-02	0.566	0.566	0.542	0.560	0.560	5,550
2025-05-30	0.550	0.558	0.532	0.550	0.550	19,740
2025-05-29	0.564	0.564	0.546	0.546	0.546	16,198
2025-05-28	0.560	0.570	0.560	0.564	0.564	13,116
2025-05-27	0.584	0.584	0.560	0.570	0.570	8,575
2025-05-26	0.584	0.584	0.580	0.580	0.580	86,104

← NewerPage 6 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.