Lavipharm S.A. (ATH:LAVI)
Greece · Delayed Price · Currency is EUR 1.488
-0.012 (-0.80%)
Nov 3, 2026, 3:18 PM EET
Lavipharm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | -0.80% | 10,456 |
| Nov 2, 2026 | 1.53 | 1.53 | 1.49 | 1.50 | 1.50 | -2.34% | 65,872 |
| Oct 30, 2026 | 1.54 | 1.54 | 1.50 | 1.54 | 1.54 | 0.39% | 29,482 |
| Oct 29, 2026 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | 0.26% | 35,375 |
| Oct 27, 2026 | 1.54 | 1.54 | 1.49 | 1.53 | 1.53 | 0.53% | 41,045 |
| Oct 26, 2026 | 1.48 | 1.55 | 1.47 | 1.52 | 1.52 | 4.55% | 45,193 |
| Oct 23, 2026 | 1.48 | 1.51 | 1.43 | 1.45 | 1.45 | -1.22% | 47,951 |
| Oct 22, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -1.87% | 40,491 |
| Oct 21, 2026 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | -0.53% | 103,540 |
| Oct 20, 2026 | 1.49 | 1.51 | 1.47 | 1.51 | 1.51 | -0.26% | 38,050 |
| Oct 19, 2026 | 1.51 | 1.53 | 1.48 | 1.51 | 1.51 | 0.13% | 9,207 |
| Oct 16, 2026 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | -0.13% | 6,052 |
| Oct 15, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 0.13% | 31,861 |
| Oct 14, 2026 | 1.53 | 1.53 | 1.48 | 1.51 | 1.51 | 0.13% | 42,915 |
| Oct 13, 2026 | 1.53 | 1.56 | 1.50 | 1.51 | 1.51 | -0.92% | 46,701 |
| Oct 12, 2026 | 1.56 | 1.56 | 1.49 | 1.52 | 1.52 | 0.66% | 39,045 |
| Oct 9, 2026 | 1.52 | 1.54 | 1.49 | 1.51 | 1.51 | - | 34,442 |
| Oct 8, 2026 | 1.53 | 1.54 | 1.46 | 1.51 | 1.51 | -1.31% | 87,323 |
| Oct 7, 2026 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | -1.92% | 223,278 |
| Oct 6, 2026 | 1.56 | 1.59 | 1.54 | 1.56 | 1.56 | - | 19,947 |
| Oct 5, 2026 | 1.57 | 1.59 | 1.54 | 1.56 | 1.56 | -0.51% | 33,384 |
| Oct 2, 2026 | 1.57 | 1.58 | 1.54 | 1.57 | 1.57 | 1.16% | 42,029 |
| Oct 1, 2026 | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | -1.52% | 14,315 |
| Sep 30, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | 0.25% | 12,795 |
| Sep 29, 2026 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | 0.13% | 16,420 |
| Sep 28, 2026 | 1.59 | 1.59 | 1.54 | 1.57 | 1.57 | -0.13% | 34,549 |
| Sep 25, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.51% | 14,996 |
| Sep 24, 2026 | 1.59 | 1.59 | 1.55 | 1.58 | 1.58 | - | 37,839 |
| Sep 23, 2026 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | 0.90% | 225,877 |
| Sep 22, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -2.25% | 577,861 |
| Sep 21, 2026 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | -0.37% | 101,215 |
| Sep 18, 2026 | 1.60 | 1.62 | 1.58 | 1.61 | 1.61 | -0.25% | 291,398 |
| Sep 17, 2026 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 1.26% | 97,120 |
| Sep 16, 2026 | 1.59 | 1.61 | 1.56 | 1.59 | 1.59 | 0.63% | 116,996 |
| Sep 15, 2026 | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | 2.07% | 181,580 |
| Sep 14, 2026 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | -1.28% | 167,207 |
| Sep 11, 2026 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | -1.38% | 24,032 |
| Sep 10, 2026 | 1.60 | 1.60 | 1.56 | 1.59 | 1.59 | -0.50% | 29,278 |
| Sep 9, 2026 | 1.62 | 1.62 | 1.58 | 1.60 | 1.60 | -1.36% | 35,534 |
| Sep 8, 2026 | 1.61 | 1.62 | 1.58 | 1.62 | 1.62 | 1.12% | 69,340 |
| Sep 7, 2026 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | -0.50% | 28,289 |
| Sep 4, 2026 | 1.60 | 1.62 | 1.58 | 1.61 | 1.61 | -0.62% | 56,668 |
| Sep 3, 2026 | 1.64 | 1.64 | 1.60 | 1.62 | 1.62 | -0.12% | 24,809 |
| Sep 2, 2026 | 1.65 | 1.65 | 1.59 | 1.62 | 1.62 | -1.10% | 85,748 |
| Sep 1, 2026 | 1.64 | 1.67 | 1.62 | 1.64 | 1.64 | -0.49% | 36,306 |
| Aug 31, 2026 | 1.68 | 1.68 | 1.63 | 1.65 | 1.65 | 0.37% | 13,277 |
| Aug 28, 2026 | 1.64 | 1.67 | 1.63 | 1.64 | 1.64 | 0.12% | 32,871 |
| Aug 27, 2026 | 1.62 | 1.69 | 1.62 | 1.64 | 1.64 | -0.49% | 57,611 |
| Aug 26, 2026 | 1.65 | 1.68 | 1.64 | 1.65 | 1.65 | 0.12% | 333,147 |
| Aug 25, 2026 | 1.57 | 1.65 | 1.57 | 1.65 | 1.65 | 5.51% | 452,594 |