Lavide Holding N.V. (AMS:LVIDE)
Netherlands · Delayed Price · Currency is EUR 0.5080
+0.0080 (1.60%)
Sep 5, 2025, 5:11 PM CET
Lavide Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.60% | 41,314 |
| Sep 4, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -2.72% | 57,773 |
| Sep 3, 2025 | 0.51 | 0.55 | 0.50 | 0.51 | 0.51 | 0.78% | 76,044 |
| Sep 2, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.54% | 9,490 |
| Sep 1, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | -1.15% | 4,351 |
| Aug 29, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | - | 46,068 |
| Aug 28, 2025 | 0.52 | 0.53 | 0.49 | 0.52 | 0.52 | -0.76% | 104,993 |
| Aug 27, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 6.88% | 29,823 |
| Aug 26, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -0.20% | 10,050 |
| Aug 25, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -2.56% | 45,316 |
| Aug 22, 2025 | 0.49 | 0.51 | 0.48 | 0.51 | 0.51 | 2.83% | 281,768 |
| Aug 21, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.92% | 15,948 |
| Aug 20, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -2.64% | 35,428 |
| Aug 19, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 0.61% | 2,572 |
| Aug 18, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -0.41% | 3,021 |
| Aug 15, 2025 | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | 3.36% | 8,119 |
| Aug 14, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 3,211 |
| Aug 13, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.86% | 10,857 |
| Aug 12, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 1.25% | 36,510 |
| Aug 11, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.24% | 27,050 |
| Aug 8, 2025 | 0.50 | 0.51 | 0.48 | 0.49 | 0.49 | 1.25% | 75,399 |
| Aug 7, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -0.21% | 18,805 |
| Aug 6, 2025 | 0.47 | 0.48 | 0.45 | 0.48 | 0.48 | -0.21% | 69,988 |
| Aug 5, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.84% | 10,470 |
| Aug 4, 2025 | 0.48 | 0.49 | 0.46 | 0.49 | 0.49 | 4.26% | 18,574 |
| Aug 1, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -2.08% | 56,269 |
| Jul 31, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -3.61% | 44,570 |
| Jul 30, 2025 | 0.49 | 0.50 | 0.47 | 0.50 | 0.50 | 1.63% | 23,437 |
| Jul 29, 2025 | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -2.00% | 12,726 |
| Jul 28, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | -0.40% | 19,456 |
| Jul 25, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 3,943 |
| Jul 24, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 0.40% | 74,100 |
| Jul 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jul 22, 2025 | 0.50 | 0.52 | 0.50 | 0.50 | 0.50 | - | 4,849 |
| Jul 21, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -5.30% | 21,165 |
| Jul 18, 2025 | 0.46 | 0.53 | 0.46 | 0.53 | 0.53 | 6.88% | 10,989 |
| Jul 17, 2025 | 0.48 | 0.51 | 0.48 | 0.49 | 0.49 | 5.11% | 34,513 |
| Jul 16, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.47% | 5,121 |
| Jul 15, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 0.42% | 2,470 |
| Jul 14, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 4,005 |
| Jul 11, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 8,665 |
| Jul 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 5,035 |
| Jul 9, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -2.06% | 225 |
| Jul 8, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -3.00% | 51,732 |
| Jul 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.79% | 10,732 |
| Jul 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.08% | 1 |
| Jul 3, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | -1.52% | 250 |
| Jul 2, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | -1.12% | 10,950 |
| Jul 1, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 50 |
| Jun 30, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 1.14% | 1,400 |