Lavide Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.570	0.580	0.556	0.580	0.580	38,875
2025-05-22	0.556	0.568	0.550	0.568	0.568	7,782
2025-05-21	0.570	0.570	0.544	0.550	0.550	7,631
2025-05-20	0.554	0.566	0.532	0.566	0.566	11,910
2025-05-19	0.524	0.546	0.524	0.542	0.542	4,349
2025-05-16	0.560	0.560	0.524	0.552	0.552	50,657
2025-05-15	0.580	0.584	0.556	0.574	0.574	10,515
2025-05-14	0.556	0.598	0.556	0.562	0.562	81,208
2025-05-13	0.522	0.560	0.522	0.556	0.556	168,531
2025-05-12	0.502	0.556	0.502	0.520	0.520	295,871
2025-05-09	0.498	0.520	0.485	0.493	0.493	95,792
2025-05-08	0.471	0.498	0.471	0.490	0.490	189,322
2025-05-07	0.460	0.469	0.460	0.469	0.469	26,684
2025-05-06	0.457	0.460	0.457	0.460	0.460	2,080
2025-05-05	0.452	0.452	0.452	0.452	0.452	30
2025-05-02	0.469	0.469	0.456	0.463	0.463	7,604
2025-04-30	0.470	0.470	0.455	0.469	0.469	2,411
2025-04-29	0.470	0.470	0.449	0.470	0.470	17,172
2025-04-28	0.450	0.489	0.440	0.475	0.475	96,845
2025-04-25	0.432	0.433	0.432	0.432	0.432	1,148
2025-04-24	0.432	0.440	0.432	0.433	0.433	2,559
2025-04-23	0.446	0.446	0.431	0.431	0.431	1,671
2025-04-22	0.426	0.448	0.426	0.448	0.448	1,475
2025-04-17	0.426	0.426	0.426	0.426	0.426	330
2025-04-16	0.422	0.422	0.422	0.422	0.422	500
2025-04-15	0.429	0.430	0.429	0.430	0.430	10,500
2025-04-14	0.450	0.450	0.420	0.421	0.421	2,171
2025-04-11	0.420	0.420	0.420	0.420	0.420	200
2025-04-10	0.420	0.430	0.420	0.430	0.430	3,467
2025-04-08	0.410	0.437	0.410	0.430	0.430	5,920
2025-04-07	0.410	0.410	0.410	0.410	0.410	200
2025-04-04	0.418	0.426	0.418	0.422	0.422	17,000
2025-04-03	0.430	0.440	0.422	0.440	0.440	4,730
2025-04-02	0.430	0.440	0.430	0.440	0.440	3,734
2025-04-01	0.438	0.438	0.424	0.424	0.424	1,163
2025-03-31	0.440	0.440	0.410	0.410	0.410	3,141
2025-03-28	0.430	0.440	0.430	0.440	0.440	5,106
2025-03-27	0.440	0.440	0.430	0.430	0.430	5,089
2025-03-26	0.440	0.440	0.440	0.440	0.440	1,020
2025-03-25	0.416	0.438	0.416	0.426	0.426	2,430
2025-03-24	0.438	0.438	0.416	0.416	0.416	1,613
2025-03-21	0.430	0.438	0.418	0.418	0.418	519
2025-03-20	0.448	0.448	0.440	0.440	0.440	3,690
2025-03-19	0.416	0.444	0.416	0.424	0.424	9,150
2025-03-18	0.412	0.412	0.412	0.412	0.412	7
2025-03-17	0.416	0.420	0.416	0.420	0.420	9,192
2025-03-14	0.422	0.422	0.420	0.420	0.420	9
2025-03-13	0.436	0.436	0.436	0.436	0.436	70
2025-03-12	0.402	0.438	0.402	0.438	0.438	451
2025-03-11	0.400	0.400	0.400	0.400	0.400	25
2025-03-10	0.400	0.420	0.400	0.420	0.420	3,357
2025-03-07	0.408	0.428	0.398	0.428	0.428	3,352
2025-03-06	0.430	0.430	0.402	0.408	0.408	3,453
2025-03-05	0.422	0.422	0.422	0.422	0.422	2,799
2025-03-04	0.436	0.436	0.420	0.420	0.420	6,552
2025-03-03	0.420	0.436	0.420	0.422	0.422	2,387
2025-02-28	0.430	0.446	0.422	0.426	0.426	6,128
2025-02-27	0.440	0.446	0.430	0.446	0.446	1,468
2025-02-26	0.440	0.450	0.440	0.450	0.450	3,157
2025-02-25	0.450	0.450	0.440	0.440	0.440	537

← NewerPage 7 of 20 · 1,180 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.