Lavipharm S.A. (ATH:LAVI)
Greece · Delayed Price · Currency is EUR 1.540
+0.008 (0.52%)
Apr 30, 2026, 5:10 PM EET
Lavipharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.53 | 1.56 | 1.51 | 1.54 | 1.54 | 0.52% | 402,205 |
| Apr 29, 2026 | 1.54 | 1.57 | 1.50 | 1.53 | 1.53 | 0.13% | 122,464 |
| Apr 28, 2026 | 1.44 | 1.55 | 1.44 | 1.53 | 1.53 | 5.52% | 823,917 |
| Apr 27, 2026 | 1.40 | 1.47 | 1.40 | 1.45 | 1.45 | 3.72% | 316,318 |
| Apr 24, 2026 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | - | 130,915 |
| Apr 23, 2026 | 1.42 | 1.42 | 1.37 | 1.40 | 1.40 | - | 78,780 |
| Apr 22, 2026 | 1.39 | 1.41 | 1.37 | 1.40 | 1.40 | -0.85% | 123,060 |
| Apr 21, 2026 | 1.41 | 1.42 | 1.38 | 1.41 | 1.41 | 0.86% | 53,017 |
| Apr 20, 2026 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -1.55% | 291,125 |
| Apr 17, 2026 | 1.40 | 1.45 | 1.37 | 1.42 | 1.42 | 2.01% | 169,815 |
| Apr 16, 2026 | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | -2.66% | 109,411 |
| Apr 15, 2026 | 1.45 | 1.46 | 1.42 | 1.43 | 1.43 | 1.27% | 640,612 |
| Apr 14, 2026 | 1.45 | 1.45 | 1.39 | 1.41 | 1.41 | -0.56% | 740,736 |
| Apr 9, 2026 | 1.40 | 1.44 | 1.38 | 1.42 | 1.42 | 2.90% | 582,206 |
| Apr 8, 2026 | 1.34 | 1.39 | 1.34 | 1.38 | 1.38 | 7.48% | 158,511 |
| Apr 7, 2026 | 1.23 | 1.31 | 1.23 | 1.28 | 1.28 | 5.59% | 354,946 |
| Apr 2, 2026 | 1.16 | 1.23 | 1.16 | 1.22 | 1.22 | 1.16% | 189,390 |
| Apr 1, 2026 | 1.15 | 1.22 | 1.15 | 1.20 | 1.20 | 7.32% | 382,851 |
| Mar 31, 2026 | 1.11 | 1.13 | 1.09 | 1.12 | 1.12 | 3.70% | 115,953 |
| Mar 30, 2026 | 1.14 | 1.15 | 1.06 | 1.08 | 1.08 | -6.09% | 299,342 |
| Mar 27, 2026 | 1.16 | 1.19 | 1.14 | 1.15 | 1.15 | -3.36% | 583,821 |
| Mar 26, 2026 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -0.83% | 35,700 |
| Mar 24, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 50,966 |
| Mar 23, 2026 | 1.16 | 1.25 | 1.14 | 1.21 | 1.21 | 0.83% | 335,393 |
| Mar 20, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -1.64% | 119,787 |
| Mar 19, 2026 | 1.20 | 1.24 | 1.19 | 1.22 | 1.22 | -1.61% | 68,029 |
| Mar 18, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | 1.14% | 58,721 |
| Mar 17, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 2.17% | 32,769 |
| Mar 16, 2026 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | -2.44% | 68,415 |
| Mar 13, 2026 | 1.17 | 1.25 | 1.15 | 1.23 | 1.23 | 4.77% | 1,730,756 |
| Mar 12, 2026 | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -4.24% | 58,417 |
| Mar 11, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | -0.16% | 36,712 |
| Mar 10, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 3.37% | 125,436 |
| Mar 9, 2026 | 1.08 | 1.20 | 1.08 | 1.19 | 1.19 | 1.54% | 180,380 |
| Mar 6, 2026 | 1.19 | 1.20 | 1.15 | 1.17 | 1.17 | -2.50% | 122,355 |
| Mar 5, 2026 | 1.18 | 1.24 | 1.18 | 1.20 | 1.20 | -0.83% | 136,455 |
| Mar 4, 2026 | 1.15 | 1.22 | 1.15 | 1.21 | 1.21 | 5.40% | 237,516 |
| Mar 3, 2026 | 1.24 | 1.24 | 1.10 | 1.15 | 1.15 | -9.61% | 884,670 |
| Mar 2, 2026 | 1.26 | 1.28 | 1.23 | 1.27 | 1.27 | -4.22% | 413,607 |
| 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 |