Lavipharm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	0.81	0.82	0.80	0.81	0.81	-	129,353
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%	17,941
Nov 4, 2025	0.80	0.81	0.79	0.80	0.80	-0.74%	68,545
Nov 3, 2025	0.80	0.83	0.80	0.81	0.81	0.25%	28,757
Oct 31, 2025	0.82	0.82	0.80	0.81	0.81	-0.86%	308,142
Oct 30, 2025	0.83	0.83	0.80	0.82	0.82	-	401,210
Oct 29, 2025	0.81	0.82	0.81	0.82	0.82	0.62%	65,273
Oct 27, 2025	0.81	0.81	0.80	0.81	0.81	0.62%	15,683
Oct 24, 2025	0.80	0.81	0.80	0.81	0.81	0.75%	75,201
Oct 23, 2025	0.79	0.80	0.79	0.80	0.80	-0.13%	18,908
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%	21,856
Oct 17, 2025	0.78	0.80	0.76	0.80	0.80	2.18%	820,138
Oct 16, 2025	0.80	0.80	0.77	0.78	0.78	-0.89%	106,489
Oct 15, 2025	0.80	0.81	0.79	0.79	0.79	-1.25%	563,842
Oct 14, 2025	0.80	0.81	0.79	0.80	0.80	-	40,626
Oct 13, 2025	0.81	0.82	0.80	0.80	0.80	-1.48%	130,683
Oct 10, 2025	0.82	0.82	0.80	0.81	0.81	1.25%	530,588
Oct 9, 2025	0.81	0.81	0.79	0.80	0.80	0.13%	119,690
Oct 8, 2025	0.79	0.81	0.79	0.80	0.80	0.63%	106,939
Oct 7, 2025	0.80	0.81	0.79	0.79	0.79	-0.87%	1,444,029
Oct 6, 2025	0.80	0.81	0.80	0.80	0.80	-0.87%	57,572
Oct 3, 2025	0.82	0.82	0.80	0.81	0.81	-0.25%	113,755
Oct 2, 2025	0.81	0.82	0.80	0.81	0.81	-0.37%	85,672
Oct 1, 2025	0.80	0.82	0.80	0.81	0.81	0.37%	38,911
Sep 30, 2025	0.82	0.83	0.81	0.81	0.81	-2.06%	104,341
Sep 29, 2025	0.84	0.84	0.83	0.83	0.83	-1.19%	14,264
Sep 26, 2025	0.81	0.84	0.81	0.84	0.84	2.20%	154,853
Sep 25, 2025	0.81	0.82	0.81	0.82	0.82	0.37%	188,861
Sep 24, 2025	0.82	0.83	0.81	0.82	0.82	-0.12%	141,121
Sep 23, 2025	0.82	0.84	0.82	0.82	0.82	-0.37%	194,810
Sep 22, 2025	0.85	0.85	0.82	0.82	0.82	-2.96%	284,913
Sep 19, 2025	0.88	0.88	0.83	0.85	0.85	-3.98%	567,296
Sep 18, 2025	0.88	0.89	0.86	0.88	0.88	-	57,821
Sep 17, 2025	0.90	0.91	0.87	0.88	0.88	-1.68%	354,902
Sep 16, 2025	0.85	0.90	0.84	0.90	0.90	5.42%	973,497
Sep 15, 2025	0.84	0.86	0.84	0.85	0.85	1.31%	121,886
Sep 12, 2025	0.82	0.84	0.82	0.84	0.84	4.62%	364,901
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