Lavipharm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	0.83	0.83	0.82	0.82	0.82	-0.48%	26,252
Dec 10, 2025	0.82	0.83	0.82	0.83	0.83	-0.12%	48,695
Dec 9, 2025	0.84	0.84	0.82	0.83	0.83	-0.24%	15,173
Dec 8, 2025	0.83	0.84	0.82	0.83	0.83	-0.48%	22,977
Dec 5, 2025	0.82	0.83	0.82	0.83	0.83	1.22%	120,029
Dec 4, 2025	0.82	0.83	0.82	0.82	0.82	-	49,416
Dec 3, 2025	0.84	0.84	0.82	0.82	0.82	-1.56%	26,777
Dec 2, 2025	0.82	0.84	0.82	0.84	0.84	1.21%	14,474
Dec 1, 2025	0.83	0.83	0.82	0.83	0.83	0.61%	21,250
Nov 28, 2025	0.84	0.85	0.82	0.82	0.82	-1.91%	54,475
Nov 27, 2025	0.83	0.84	0.83	0.84	0.84	0.36%	25,419
Nov 26, 2025	0.85	0.86	0.83	0.83	0.83	-2.00%	125,926
Nov 25, 2025	0.83	0.85	0.81	0.85	0.85	3.91%	598,784
Nov 24, 2025	0.81	0.83	0.81	0.82	0.82	0.25%	64,903
Nov 21, 2025	0.82	0.82	0.81	0.82	0.82	-0.61%	20,410
Nov 20, 2025	0.83	0.83	0.82	0.82	0.82	-0.61%	47,580
Nov 19, 2025	0.83	0.83	0.82	0.83	0.83	1.60%	134,340
Nov 18, 2025	0.81	0.82	0.80	0.81	0.81	-1.69%	995,013
Nov 17, 2025	0.82	0.84	0.82	0.83	0.83	0.85%	113,820
Nov 14, 2025	0.82	0.83	0.81	0.82	0.82	-	311,666
Nov 13, 2025	0.82	0.83	0.82	0.82	0.82	-0.49%	45,218
Nov 12, 2025	0.82	0.83	0.82	0.82	0.82	0.37%	79,312
Nov 11, 2025	0.83	0.83	0.82	0.82	0.82	-	63,834
Nov 10, 2025	0.82	0.82	0.81	0.82	0.82	1.36%	69,754
Nov 7, 2025	0.81	0.82	0.80	0.81	0.81	-	125,353
Nov 6, 2025	0.79	0.82	0.79	0.81	0.81	1.25%	1,109,122
Nov 5, 2025	0.80	0.81	0.78	0.80	0.80	-0.50%	17,691
Nov 4, 2025	0.80	0.81	0.79	0.80	0.80	-0.74%	67,445
Nov 3, 2025	0.80	0.83	0.80	0.81	0.81	0.25%	27,677
Oct 31, 2025	0.82	0.82	0.80	0.81	0.81	-0.86%	305,472
Oct 30, 2025	0.83	0.83	0.80	0.82	0.82	-	396,459
Oct 29, 2025	0.81	0.82	0.81	0.82	0.82	0.62%	64,903
Oct 27, 2025	0.81	0.81	0.80	0.81	0.81	0.62%	15,193
Oct 24, 2025	0.80	0.81	0.80	0.81	0.81	0.75%	69,201
Oct 23, 2025	0.79	0.80	0.79	0.80	0.80	-0.13%	17,408
Oct 22, 2025	0.82	0.82	0.80	0.80	0.80	-0.62%	44,031
Oct 21, 2025	0.80	0.81	0.80	0.81	0.81	-0.12%	28,778
Oct 20, 2025	0.81	0.81	0.79	0.81	0.81	1.00%	21,556
Oct 17, 2025	0.78	0.80	0.76	0.80	0.80	2.18%	692,921
Oct 16, 2025	0.80	0.80	0.77	0.78	0.78	-0.89%	105,732
Oct 15, 2025	0.80	0.81	0.79	0.79	0.79	-1.25%	547,968
Oct 14, 2025	0.80	0.81	0.79	0.80	0.80	-	38,676