Lavipharm S.A. (ATH:LAVI)
Greece · Delayed Price · Currency is EUR 1.414
-0.012 (-0.84%)
Jul 22, 2026, 5:11 PM EET
Lavipharm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 1.47 | 1.50 | 1.44 | 1.45 | 1.43 | -1.36% | 24,555 |
| Jul 13, 2026 | 1.49 | 1.51 | 1.47 | 1.47 | 1.45 | -2.13% | 113,083 |
| Jul 10, 2026 | 1.53 | 1.54 | 1.50 | 1.50 | 1.48 | -1.70% | 53,276 |
| Jul 9, 2026 | 1.49 | 1.53 | 1.49 | 1.53 | 1.50 | 2.55% | 37,466 |
| Jul 8, 2026 | 1.51 | 1.53 | 1.44 | 1.49 | 1.47 | -1.59% | 153,109 |
| Jul 7, 2026 | 1.51 | 1.57 | 1.51 | 1.51 | 1.49 | -1.43% | 56,123 |
| Jul 6, 2026 | 1.58 | 1.58 | 1.53 | 1.53 | 1.51 | 0.66% | 34,373 |
| Jul 3, 2026 | 1.52 | 1.55 | 1.52 | 1.52 | 1.50 | 0.26% | 43,314 |
| Jul 2, 2026 | 1.50 | 1.56 | 1.50 | 1.52 | 1.50 | -1.17% | 80,123 |
| Jul 1, 2026 | 1.54 | 1.58 | 1.53 | 1.54 | 1.52 | -0.90% | 30,319 |
| Jun 30, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.53 | -1.77% | 18,474 |
| Jun 29, 2026 | 1.63 | 1.63 | 1.57 | 1.58 | 1.56 | 1.02% | 34,627 |
| Jun 26, 2026 | 1.59 | 1.61 | 1.56 | 1.56 | 1.54 | -1.64% | 34,884 |
| Jun 25, 2026 | 1.59 | 1.61 | 1.58 | 1.59 | 1.57 | - | 25,736 |
| Jun 24, 2026 | 1.61 | 1.63 | 1.59 | 1.59 | 1.57 | -1.00% | 64,009 |
| Jun 23, 2026 | 1.62 | 1.65 | 1.59 | 1.61 | 1.58 | -0.25% | 99,740 |
| Jun 22, 2026 | 1.62 | 1.62 | 1.58 | 1.61 | 1.59 | 1.26% | 110,513 |
| Jun 19, 2026 | 1.55 | 1.59 | 1.53 | 1.59 | 1.57 | 3.92% | 260,172 |
| Jun 18, 2026 | 1.54 | 1.54 | 1.52 | 1.53 | 1.51 | -0.26% | 77,583 |
| Jun 17, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.51 | -1.41% | 44,817 |
| Jun 16, 2026 | 1.57 | 1.57 | 1.53 | 1.56 | 1.53 | -0.51% | 142,307 |
| Jun 15, 2026 | 1.54 | 1.58 | 1.54 | 1.56 | 1.54 | 1.69% | 74,386 |
| Jun 12, 2026 | 1.59 | 1.59 | 1.54 | 1.54 | 1.52 | -0.26% | 94,795 |
| Jun 11, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.52 | -0.26% | 65,566 |
| Jun 10, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.52 | -1.02% | 59,611 |
| Jun 9, 2026 | 1.56 | 1.60 | 1.56 | 1.56 | 1.54 | 0.51% | 95,029 |
| Jun 8, 2026 | 1.55 | 1.58 | 1.53 | 1.55 | 1.53 | -1.65% | 66,637 |
| Jun 5, 2026 | 1.58 | 1.60 | 1.56 | 1.58 | 1.56 | -0.13% | 98,572 |
| Jun 4, 2026 | 1.58 | 1.63 | 1.56 | 1.58 | 1.56 | -1.12% | 89,979 |
| Jun 3, 2026 | 1.65 | 1.65 | 1.57 | 1.60 | 1.58 | -1.84% | 127,660 |
| Jun 2, 2026 | 1.65 | 1.69 | 1.63 | 1.63 | 1.61 | -1.45% | 99,565 |
| May 29, 2026 | 1.70 | 1.71 | 1.65 | 1.65 | 1.63 | -2.59% | 742,578 |
| May 28, 2026 | 1.70 | 1.70 | 1.66 | 1.70 | 1.67 | -0.35% | 335,188 |
| May 27, 2026 | 1.69 | 1.73 | 1.68 | 1.70 | 1.68 | 0.71% | 190,651 |
| May 26, 2026 | 1.69 | 1.74 | 1.66 | 1.69 | 1.67 | 2.05% | 222,539 |
| May 25, 2026 | 1.58 | 1.69 | 1.58 | 1.66 | 1.63 | 6.69% | 183,126 |
| May 22, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.53 | -0.89% | 38,832 |
| May 21, 2026 | 1.55 | 1.60 | 1.52 | 1.57 | 1.55 | 1.16% | 97,570 |
| May 20, 2026 | 1.53 | 1.57 | 1.51 | 1.55 | 1.53 | 0.65% | 117,549 |
| May 19, 2026 | 1.58 | 1.58 | 1.54 | 1.54 | 1.52 | -2.65% | 144,553 |
| May 18, 2026 | 1.60 | 1.62 | 1.57 | 1.58 | 1.56 | -2.35% | 341,118 |
| May 15, 2026 | 1.64 | 1.64 | 1.61 | 1.62 | 1.60 | -1.10% | 86,354 |
| May 14, 2026 | 1.69 | 1.70 | 1.63 | 1.64 | 1.62 | -0.73% | 98,545 |
| May 13, 2026 | 1.69 | 1.71 | 1.65 | 1.65 | 1.63 | -0.60% | 116,923 |