Lavipharm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	1.35	1.36	1.30	1.33	1.33	-2.50%	112,783
Feb 26, 2026	1.37	1.37	1.33	1.36	1.36	0.89%	108,561
Feb 25, 2026	1.34	1.35	1.31	1.35	1.35	0.60%	91,167
Feb 24, 2026	1.29	1.34	1.28	1.34	1.34	2.76%	199,554
Feb 20, 2026	1.31	1.32	1.28	1.30	1.30	-1.66%	335,002
Feb 19, 2026	1.37	1.37	1.29	1.33	1.33	-2.93%	207,727
Feb 18, 2026	1.37	1.38	1.32	1.37	1.37	2.40%	188,173
Feb 17, 2026	1.41	1.43	1.33	1.33	1.33	-5.52%	495,836
Feb 16, 2026	1.40	1.41	1.36	1.41	1.41	-0.42%	247,131
Feb 13, 2026	1.44	1.45	1.39	1.42	1.42	-2.21%	410,293
Feb 12, 2026	1.39	1.46	1.39	1.45	1.45	3.72%	369,880
Feb 11, 2026	1.35	1.40	1.34	1.40	1.40	3.25%	277,114
Feb 10, 2026	1.35	1.35	1.31	1.35	1.35	2.73%	223,957
Feb 9, 2026	1.36	1.36	1.30	1.32	1.32	-0.15%	150,918
Feb 6, 2026	1.34	1.34	1.27	1.32	1.32	1.38%	538,265
Feb 5, 2026	1.37	1.38	1.30	1.30	1.30	-5.52%	253,936
Feb 4, 2026	1.39	1.41	1.34	1.38	1.38	-1.15%	522,613
Feb 3, 2026	1.31	1.40	1.28	1.39	1.39	6.57%	1,005,155
Feb 2, 2026	1.20	1.32	1.19	1.31	1.31	9.18%	667,355
Jan 30, 2026	1.23	1.23	1.18	1.20	1.20	-2.76%	233,315
Jan 29, 2026	1.21	1.24	1.18	1.23	1.23	0.16%	377,743
Jan 28, 2026	1.20	1.24	1.18	1.23	1.23	0.82%	483,174
Jan 27, 2026	1.20	1.26	1.18	1.22	1.22	2.52%	1,171,480
Jan 26, 2026	1.05	1.19	1.05	1.19	1.19	14.42%	1,783,487
Jan 23, 2026	0.99	1.04	0.98	1.04	1.04	5.69%	508,027
Jan 22, 2026	0.95	0.98	0.95	0.98	0.98	0.41%	107,570
Jan 21, 2026	0.94	0.98	0.94	0.98	0.98	2.62%	226,600
Jan 20, 2026	0.97	0.98	0.95	0.96	0.96	-1.14%	117,776
Jan 19, 2026	0.97	0.98	0.96	0.97	0.97	-0.92%	171,811
Jan 16, 2026	0.98	0.98	0.96	0.98	0.98	1.25%	111,376
Jan 15, 2026	0.97	0.99	0.96	0.96	0.96	-1.43%	154,708
Jan 14, 2026	0.98	0.99	0.97	0.98	0.98	-0.31%	62,329
Jan 13, 2026	0.98	0.99	0.97	0.98	0.98	-0.20%	107,592
Jan 12, 2026	0.99	1.00	0.98	0.98	0.98	0.72%	168,578
Jan 9, 2026	0.99	0.99	0.97	0.98	0.98	-1.12%	129,777
Jan 8, 2026	0.99	1.00	0.98	0.99	0.99	-1.20%	69,373
Jan 7, 2026	1.00	1.00	0.99	1.00	1.00	0.20%	124,350
Jan 5, 2026	0.97	1.00	0.97	1.00	1.00	1.12%	250,089
Jan 2, 2026	0.98	1.00	0.98	0.99	0.99	1.55%	188,533
Dec 31, 2025	0.95	0.97	0.92	0.97	0.97	2.65%	308,024
Dec 30, 2025	0.94	0.96	0.92	0.95	0.95	-0.21%	100,950
Dec 29, 2025	0.95	0.97	0.93	0.95	0.95	-1.15%	58,125
Dec 23, 2025	0.95	0.97	0.94	0.96	0.96	1.38%	330,821
Dec 22, 2025	0.94	0.95	0.91	0.95	0.95	1.07%	147,760
Dec 19, 2025	0.94	0.95	0.93	0.94	0.94	-0.53%	123,088
Dec 18, 2025	0.94	0.96	0.94	0.94	0.94	-0.21%	334,753
Dec 17, 2025	0.91	0.96	0.91	0.94	0.94	3.74%	617,367
Dec 16, 2025	0.88	0.91	0.87	0.91	0.91	3.42%	766,657
Dec 15, 2025	0.86	0.89	0.86	0.88	0.88	3.78%	631,215
Dec 12, 2025	0.83	0.86	0.83	0.85	0.85	3.05%	239,735