Lavipharm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	0.80	0.82	0.80	0.80	0.80	0.88%	59,601
Sep 10, 2025	0.80	0.82	0.79	0.79	0.79	-2.46%	44,865
Sep 9, 2025	0.81	0.82	0.80	0.81	0.81	0.87%	54,885
Sep 8, 2025	0.80	0.81	0.80	0.81	0.81	0.75%	40,093
Sep 5, 2025	0.80	0.81	0.79	0.80	0.80	0.13%	59,229
Sep 4, 2025	0.81	0.81	0.80	0.80	0.80	-1.84%	67,513
Sep 3, 2025	0.81	0.82	0.79	0.82	0.82	2.26%	146,403
Sep 2, 2025	0.81	0.81	0.78	0.80	0.80	-1.24%	177,478
Sep 1, 2025	0.80	0.82	0.80	0.81	0.81	0.12%	131,756
Aug 29, 2025	0.82	0.82	0.80	0.81	0.81	-1.35%	117,561
Aug 28, 2025	0.84	0.84	0.80	0.82	0.82	-1.92%	191,630
Aug 27, 2025	0.83	0.85	0.82	0.83	0.83	-0.83%	99,454
Aug 26, 2025	0.86	0.86	0.83	0.84	0.84	-1.98%	142,358
Aug 25, 2025	0.84	0.87	0.84	0.86	0.86	0.23%	123,511
Aug 22, 2025	0.84	0.86	0.83	0.86	0.86	1.54%	351,134
Aug 21, 2025	0.86	0.86	0.83	0.84	0.84	-0.94%	152,099
Aug 20, 2025	0.82	0.86	0.81	0.85	0.85	3.28%	283,623
Aug 19, 2025	0.82	0.84	0.82	0.82	0.82	0.49%	96,185
Aug 18, 2025	0.84	0.84	0.81	0.82	0.82	-1.33%	104,665
Aug 14, 2025	0.85	0.87	0.82	0.83	0.83	-1.19%	360,218
Aug 13, 2025	0.85	0.86	0.84	0.84	0.84	0.12%	198,827
Aug 12, 2025	0.80	0.85	0.80	0.84	0.84	4.09%	483,809
Aug 11, 2025	0.81	0.81	0.80	0.81	0.81	-0.37%	117,744
Aug 8, 2025	0.81	0.81	0.80	0.81	0.81	-	103,716
Aug 7, 2025	0.81	0.81	0.80	0.81	0.81	0.87%	145,927
Aug 6, 2025	0.79	0.81	0.79	0.80	0.80	-0.50%	86,204
Aug 5, 2025	0.80	0.81	0.79	0.81	0.81	1.90%	75,890
Aug 4, 2025	0.78	0.80	0.78	0.79	0.79	1.54%	51,663
Aug 1, 2025	0.80	0.80	0.78	0.78	0.78	-2.26%	125,515
Jul 31, 2025	0.81	0.82	0.80	0.80	0.80	-1.60%	179,847
Jul 30, 2025	0.80	0.81	0.80	0.81	0.81	0.75%	34,618
Jul 29, 2025	0.81	0.82	0.80	0.80	0.80	-1.23%	95,055
Jul 28, 2025	0.82	0.83	0.81	0.81	0.81	-1.57%	122,257
Jul 25, 2025	0.82	0.83	0.81	0.83	0.83	-0.36%	63,977
Jul 24, 2025	0.83	0.85	0.82	0.83	0.83	-0.24%	99,286
Jul 23, 2025	0.86	0.87	0.83	0.83	0.83	-2.69%	291,318
Jul 22, 2025	0.85	0.86	0.84	0.86	0.86	1.42%	246,710
Jul 21, 2025	0.83	0.85	0.82	0.84	0.84	2.80%	295,367
Jul 18, 2025	0.82	0.83	0.81	0.82	0.82	0.24%	88,911
Jul 17, 2025	0.79	0.82	0.79	0.82	0.82	0.74%	123,008
Jul 16, 2025	0.81	0.82	0.80	0.81	0.79	-0.73%	134,873
Jul 15, 2025	0.80	0.82	0.80	0.82	0.80	1.74%	395,610
Jul 14, 2025	0.81	0.81	0.79	0.80	0.78	-1.35%	277,497
Jul 11, 2025	0.82	0.83	0.80	0.82	0.79	-1.93%	261,969
Jul 10, 2025	0.82	0.84	0.82	0.83	0.81	0.97%	250,826
Jul 9, 2025	0.81	0.83	0.80	0.82	0.80	2.24%	538,547
Jul 8, 2025	0.79	0.81	0.79	0.81	0.79	0.63%	111,298
Jul 7, 2025	0.81	0.81	0.79	0.80	0.78	1.01%	94,937
Jul 4, 2025	0.81	0.82	0.79	0.79	0.77	-1.37%	275,511
Jul 3, 2025	0.80	0.81	0.79	0.80	0.78	0.63%	69,981