CP ALL Public Company Limited (BST:LVN)
Germany · Delayed Price · Currency is EUR 1.140
-0.140 (-10.94%)
At close: Aug 28, 2026
BST:LVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.14 | 1.28 | 1.14 | 1.14 | 1.14 | -10.94% | 10,000 |
| Aug 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 8,000 |
| Aug 26, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Aug 25, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Aug 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Aug 21, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 12.28% | 1,000 |
| Aug 20, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 19, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -8.80% | - |
| Aug 18, 2026 | 1.17 | 1.29 | 1.16 | 1.25 | 1.25 | 7.76% | 1,400 |
| Aug 17, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | - |
| Aug 14, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -4.13% | - |
| Aug 13, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | - |
| Aug 12, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | - |
| Aug 11, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -1.65% | - |
| Aug 10, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | - |
| Aug 7, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Aug 6, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | - | - |
| Aug 5, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| Aug 4, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Aug 3, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 1.71% | - |
| Jul 31, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 1.74% | - |
| Jul 30, 2026 | 1.15 | 1.15 | 1.11 | 1.15 | 1.15 | 0.88% | - |
| Jul 29, 2026 | 1.16 | 1.16 | 1.11 | 1.14 | 1.14 | -1.72% | - |
| Jul 28, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | - |
| Jul 27, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 24, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | - |
| Jul 23, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Jul 22, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | - |
| Jul 21, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Jul 20, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 2.63% | - |
| Jul 16, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Jul 15, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Jul 14, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Jul 13, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Jul 10, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jul 9, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 1.75% | - |
| Jul 8, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -3.39% | - |
| Jul 7, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | - |
| Jul 6, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | - |
| Jul 3, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 1.67% | - |
| Jul 2, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 3.45% | - |
| Jul 1, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | - | - |
| Jun 30, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 1.75% | - |
| Jun 29, 2026 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | 1.79% | - |
| Jun 26, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | - | - |
| Jun 25, 2026 | 1.09 | 1.14 | 1.08 | 1.12 | 1.12 | -1.75% | - |
| Jun 24, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -9.52% | - |
| Jun 23, 2026 | 1.14 | 1.26 | 1.13 | 1.26 | 1.26 | 10.53% | 11,000 |
| Jun 22, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 18,000 |
| Jun 19, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | - |