AMS:LVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.77	0.79	0.77	0.78	-	4.08%	1,547,766
Mar 2, 2026	0.77	0.77	0.74	0.75	0.75	2.08%	964,119
Feb 27, 2026	0.73	0.74	0.73	0.73	0.73	0.47%	28,305
Feb 26, 2026	0.73	0.74	0.72	0.73	0.73	0.08%	51,096
Feb 25, 2026	0.73	0.73	0.73	0.73	0.73	-0.08%	71,284
Feb 24, 2026	0.74	0.74	0.73	0.73	0.73	-1.09%	53,370
Feb 23, 2026	0.73	0.74	0.73	0.74	0.74	0.99%	19,040
Feb 20, 2026	0.74	0.74	0.72	0.73	0.73	-1.18%	92,651
Feb 19, 2026	0.72	0.74	0.72	0.74	0.74	2.39%	92,977
Feb 18, 2026	0.72	0.73	0.72	0.72	0.72	-1.10%	135,524
Feb 17, 2026	0.73	0.74	0.73	0.73	0.73	0.26%	102,717
Feb 16, 2026	0.73	0.73	0.72	0.73	0.73	0.87%	25,178
Feb 13, 2026	0.73	0.74	0.72	0.72	0.72	-0.76%	111,131
Feb 12, 2026	0.71	0.73	0.71	0.73	0.73	2.45%	113,490
Feb 11, 2026	0.71	0.71	0.70	0.71	0.71	0.41%	107,341
Feb 10, 2026	0.70	0.70	0.70	0.71	0.71	0.33%	67,886
Feb 9, 2026	0.70	0.71	0.70	0.70	0.70	-2.64%	119,480
Feb 6, 2026	0.74	0.74	0.72	0.72	0.72	-1.34%	269,370
Feb 5, 2026	0.72	0.74	0.72	0.73	0.73	2.06%	1,103,117
Feb 4, 2026	0.71	0.72	0.71	0.72	0.72	0.63%	179,303
Feb 3, 2026	0.70	0.71	0.70	0.71	0.71	1.41%	276,164
Feb 2, 2026	0.73	0.73	0.70	0.70	0.70	-0.97%	217,139
Jan 30, 2026	0.72	0.72	0.71	0.71	0.71	-0.88%	105,768
Jan 29, 2026	0.70	0.73	0.70	0.72	0.72	1.70%	48,071
Jan 28, 2026	0.69	0.70	0.69	0.70	0.70	2.00%	43,990
Jan 27, 2026	0.70	0.70	0.69	0.69	0.69	-0.32%	92,404
Jan 26, 2026	0.70	0.70	0.69	0.69	0.69	-0.40%	74,087
Jan 23, 2026	0.70	0.70	0.69	0.70	0.70	-0.78%	43,672
Jan 22, 2026	0.70	0.70	0.70	0.70	0.70	-2.05%	144,786
Jan 21, 2026	0.73	0.74	0.71	0.72	0.72	-0.90%	426,228
Jan 20, 2026	0.73	0.74	0.72	0.72	0.72	-0.82%	268,222
Jan 19, 2026	0.72	0.73	0.72	0.73	0.73	1.82%	157,441
Jan 16, 2026	0.71	0.72	0.71	0.72	0.72	-0.10%	79,145
Jan 15, 2026	0.72	0.72	0.71	0.72	0.72	-1.15%	31,514
Jan 14, 2026	0.71	0.73	0.71	0.72	0.72	1.90%	97,124
Jan 13, 2026	0.71	0.71	0.70	0.71	0.71	0.20%	299,795
Jan 12, 2026	0.71	0.72	0.71	0.71	0.71	-0.13%	195,817
Jan 9, 2026	0.72	0.72	0.71	0.71	0.71	-0.86%	381,551
Jan 8, 2026	0.72	0.73	0.72	0.72	0.72	-0.44%	34,246
Jan 7, 2026	0.72	0.72	0.72	0.72	0.72	-0.01%	72,359
Jan 6, 2026	0.72	0.72	0.72	0.72	0.72	0.11%	86,361
Jan 5, 2026	0.71	0.72	0.71	0.72	0.72	0.39%	93,278
Jan 2, 2026	0.72	0.72	0.72	0.72	0.72	-0.10%	405,294
Dec 31, 2025	0.72	0.72	0.72	0.72	0.72	0.77%	45
Dec 30, 2025	0.72	0.72	0.71	0.71	0.71	-0.91%	95,580
Dec 29, 2025	0.71	0.72	0.71	0.72	0.72	1.48%	102,047
Dec 24, 2025	0.71	0.71	0.71	0.71	0.71	0.37%	90,950
Dec 23, 2025	0.71	0.71	0.70	0.71	0.71	-0.40%	191,674
Dec 22, 2025	0.72	0.72	0.71	0.71	0.71	-2.25%	118,138
Dec 19, 2025	0.73	0.74	0.72	0.72	0.72	-1.32%	368,098