AMS:LVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	0.74	0.75	0.73	0.73	0.73	-1.25%	370,873
Dec 17, 2025	0.75	0.75	0.74	0.74	0.74	-0.01%	82,617
Dec 16, 2025	0.74	0.75	0.74	0.74	0.74	0.91%	43,134
Dec 15, 2025	0.74	0.75	0.73	0.74	0.74	-1.97%	112,696
Dec 12, 2025	0.74	0.75	0.73	0.75	0.75	1.20%	258,280
Dec 11, 2025	0.76	0.76	0.74	0.74	0.74	-1.86%	100,087
Dec 10, 2025	0.76	0.76	0.76	0.76	0.76	-0.26%	40,575
Dec 9, 2025	0.76	0.77	0.76	0.76	0.76	-0.62%	40,499
Dec 8, 2025	0.76	0.76	0.76	0.76	0.76	0.49%	97,085
Dec 5, 2025	0.76	0.76	0.76	0.76	0.76	-0.94%	150,183
Dec 4, 2025	0.77	0.77	0.76	0.77	0.77	-0.05%	177,745
Dec 3, 2025	0.78	0.78	0.77	0.77	0.77	-1.18%	31,323
Dec 2, 2025	0.78	0.78	0.77	0.78	0.78	-0.09%	29,588
Dec 1, 2025	0.79	0.79	0.78	0.78	0.78	-0.68%	202,593
Nov 28, 2025	0.79	0.79	0.78	0.78	0.78	-0.01%	114,589
Nov 27, 2025	0.79	0.79	0.78	0.78	0.78	-0.96%	88,433
Nov 26, 2025	0.80	0.80	0.79	0.79	0.79	-2.20%	293,011
Nov 25, 2025	0.82	0.82	0.81	0.81	0.81	-2.21%	86,578
Nov 24, 2025	0.85	0.86	0.82	0.83	0.83	-3.94%	58,781
Nov 21, 2025	0.86	0.87	0.85	0.86	0.86	3.10%	737,351
Nov 20, 2025	0.83	0.83	0.81	0.83	0.83	-1.58%	941,815
Nov 19, 2025	0.84	0.85	0.83	0.85	0.85	-0.09%	292,653
Nov 18, 2025	0.84	0.86	0.83	0.85	0.85	3.86%	454,389
Nov 17, 2025	0.80	0.82	0.80	0.82	0.82	0.02%	32,383
Nov 14, 2025	0.82	0.84	0.82	0.82	0.82	1.21%	311,537
Nov 13, 2025	0.80	0.81	0.80	0.81	0.81	1.05%	124,994
Nov 12, 2025	0.80	0.80	0.79	0.80	0.80	0.47%	38,333
Nov 11, 2025	0.80	0.80	0.79	0.79	0.79	-0.61%	159,387
Nov 10, 2025	0.80	0.80	0.79	0.80	0.80	-2.55%	247,874
Nov 7, 2025	0.81	0.83	0.81	0.82	0.82	0.48%	58,453
Nov 6, 2025	0.81	0.82	0.80	0.82	0.82	1.30%	36,523
Nov 5, 2025	0.83	0.83	0.81	0.81	0.81	-1.74%	93,192
Nov 4, 2025	0.82	0.83	0.82	0.82	0.82	1.21%	295,992
Nov 3, 2025	0.80	0.81	0.80	0.81	0.81	0.88%	39,659
Oct 31, 2025	0.79	0.81	0.79	0.80	0.80	1.77%	181,084
Oct 30, 2025	0.78	0.79	0.78	0.79	0.79	1.83%	65,990
Oct 29, 2025	0.78	0.78	0.77	0.78	0.78	0.30%	21,348