Lavipharm S.A. (ATH:LAVI)
Greece · Delayed Price · Currency is EUR 1.578
+0.014 (0.90%)
Sep 23, 2026, 5:09 PM EET
Lavipharm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 1.55 | 1.58 | 1.54 | 1.56 | 1.56 | -0.26% | 511,677 |
| Aug 21, 2026 | 1.54 | 1.58 | 1.54 | 1.56 | 1.56 | 0.64% | 26,845 |
| Aug 20, 2026 | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | -0.77% | 23,820 |
| Aug 19, 2026 | 1.57 | 1.57 | 1.53 | 1.57 | 1.57 | 0.90% | 20,057 |
| Aug 18, 2026 | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | -0.77% | 22,800 |
| Aug 17, 2026 | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | 0.26% | 8,975 |
| Aug 14, 2026 | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | - | 5,223 |
| Aug 13, 2026 | 1.57 | 1.59 | 1.54 | 1.56 | 1.56 | -0.64% | 25,588 |
| Aug 12, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | 0.26% | 9,742 |
| Aug 11, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 0.38% | 37,104 |
| Aug 10, 2026 | 1.58 | 1.58 | 1.53 | 1.56 | 1.56 | 0.65% | 12,602 |
| Aug 7, 2026 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | -1.40% | 41,119 |
| Aug 6, 2026 | 1.62 | 1.63 | 1.57 | 1.57 | 1.57 | -2.60% | 27,132 |
| Aug 5, 2026 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -1.59% | 25,965 |
| Aug 4, 2026 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | 1.11% | 49,906 |
| Aug 3, 2026 | 1.60 | 1.65 | 1.58 | 1.62 | 1.62 | 2.01% | 145,468 |
| Jul 31, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | 0.63% | 62,007 |
| Jul 30, 2026 | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | -0.13% | 35,306 |
| Jul 29, 2026 | 1.60 | 1.60 | 1.52 | 1.58 | 1.58 | -0.50% | 89,333 |
| Jul 28, 2026 | 1.57 | 1.61 | 1.57 | 1.59 | 1.59 | 1.53% | 165,985 |
| Jul 27, 2026 | 1.45 | 1.57 | 1.45 | 1.57 | 1.57 | 8.00% | 128,691 |
| Jul 24, 2026 | 1.47 | 1.47 | 1.42 | 1.45 | 1.45 | 2.69% | 77,021 |
| Jul 23, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.14% | 101,007 |
| Jul 22, 2026 | 1.43 | 1.45 | 1.41 | 1.41 | 1.41 | -0.84% | 36,298 |
| Jul 21, 2026 | 1.44 | 1.44 | 1.40 | 1.43 | 1.43 | 0.28% | 281,271 |
| Jul 20, 2026 | 1.44 | 1.46 | 1.42 | 1.42 | 1.42 | 0.14% | 15,141 |
| Jul 17, 2026 | 1.47 | 1.48 | 1.43 | 1.44 | 1.42 | -2.31% | 48,654 |
| Jul 16, 2026 | 1.43 | 1.48 | 1.42 | 1.47 | 1.45 | 3.08% | 63,408 |
| Jul 15, 2026 | 1.50 | 1.50 | 1.43 | 1.43 | 1.41 | -1.24% | 30,860 |