CP ALL Public Company Limited (BST:LVN)
Germany · Delayed Price · Currency is EUR 1.180
0.00 (0.00%)
At close: May 19, 2026
BST:LVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 2.61% | - |
| May 15, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| May 14, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 7.41% | - |
| May 13, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | - | - |
| May 12, 2026 | 1.09 | 1.10 | 1.05 | 1.08 | 1.08 | - | - |
| May 11, 2026 | 1.08 | 1.09 | 1.05 | 1.08 | 1.08 | -0.92% | - |
| May 8, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.80% | - |
| May 7, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| May 6, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 3.77% | - |
| May 5, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | - |
| May 4, 2026 | 1.07 | 1.13 | 1.07 | 1.09 | 1.09 | 1.87% | - |
| Apr 30, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -3.60% | - |
| Apr 29, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.07 | 1.83% | - |
| Apr 28, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.05 | -0.91% | - |
| Apr 27, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.06 | -0.90% | - |
| Apr 24, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.07 | -0.89% | - |
| Apr 23, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.08 | -2.61% | - |
| Apr 22, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.11 | -3.36% | - |
| Apr 17, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.14 | - | - |
| Apr 16, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.14 | - | - |
| Apr 15, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.14 | - | - |
| Apr 14, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.14 | -0.83% | - |
| Apr 10, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.15 | 0.84% | - |
| Apr 9, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.14 | -0.83% | - |
| Apr 8, 2026 | 1.18 | 1.20 | 1.15 | 1.20 | 1.15 | 6.19% | - |
| Apr 7, 2026 | 1.10 | 1.15 | 1.10 | 1.13 | 1.09 | -0.88% | - |
| Apr 2, 2026 | 1.14 | 1.16 | 1.11 | 1.14 | 1.10 | -1.72% | - |
| Apr 1, 2026 | 1.12 | 1.17 | 1.12 | 1.16 | 1.11 | 4.50% | - |
| Mar 31, 2026 | 1.13 | 1.15 | 1.10 | 1.11 | 1.07 | -0.89% | - |
| Mar 30, 2026 | 1.12 | 1.12 | 1.08 | 1.12 | 1.08 | 2.75% | - |
| Mar 27, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.05 | - | - |
| Mar 26, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.05 | -1.80% | - |
| Mar 24, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.07 | 1.83% | - |
| Mar 23, 2026 | 1.10 | 1.11 | 1.05 | 1.09 | 1.05 | -2.68% | - |
| Mar 20, 2026 | 1.13 | 1.15 | 1.12 | 1.12 | 1.08 | -4.27% | - |
| Mar 19, 2026 | 1.24 | 1.24 | 1.17 | 1.17 | 1.12 | -5.65% | 10,000 |
| Mar 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.19 | - | - |
| Mar 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.19 | - | - |
| Mar 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.19 | - | - |
| Mar 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.19 | -8.15% | - |
| Mar 12, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.30 | 8.87% | 2,000 |
| Mar 11, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.19 | - | - |
| Mar 10, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.19 | 1.64% | 500 |
| Mar 9, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.17 | -2.40% | - |
| Mar 6, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.20 | -0.79% | - |
| Mar 5, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.21 | 0.80% | - |
| Mar 4, 2026 | 1.24 | 1.27 | 1.24 | 1.25 | 1.20 | -3.85% | - |
| Mar 3, 2026 | 1.30 | 1.31 | 1.26 | 1.30 | 1.25 | -2.99% | - |
| Mar 2, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.29 | - | - |
| Feb 27, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.29 | -4.29% | - |