Lavena AD (BUL:LAV)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 1.120
+0.010 (0.90%)
At close: Feb 3, 2026
Lavena AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | 19 |
| Feb 2, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -13.95% | 74 |
| Jan 30, 2026 | 1.24 | 1.30 | 1.23 | 1.29 | 1.29 | 2.38% | 2,721 |
| Jan 29, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -5.97% | 1,750 |
| Jan 28, 2026 | 1.15 | 1.35 | 1.15 | 1.34 | 1.34 | 21.82% | 14,322 |
| Jan 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 1,250 |
| Jan 21, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | 1,050 |
| Jan 16, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | 1.79% | 1,150 |
| Jan 15, 2026 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | 1.82% | 705 |
| Jan 13, 2026 | 1.10 | 1.12 | 1.07 | 1.10 | 1.10 | -20.86% | 10,558 |
| Jan 5, 2026 | 1.41 | 1.41 | 1.04 | 1.39 | 1.39 | 20.24% | 35 |
| Jan 1, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -48.85% | - |
| Dec 17, 2025 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | - | 1,266 |
| Dec 16, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 2.73% | 270 |
| Dec 5, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.65% | 187 |
| Dec 1, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.89% | 5 |
| Nov 27, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.88% | 100 |
| Nov 21, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 485 |
| Nov 19, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | 15 |
| Nov 11, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 8.57% | 15 |
| Nov 10, 2025 | 2.28 | 2.28 | 2.10 | 2.10 | 2.10 | -3.67% | 200 |
| Nov 7, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 400 |
| Oct 27, 2025 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | 0.93% | 720 |
| Oct 24, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 2.86% | 9 |
| Oct 23, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 75 |
| Oct 17, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 878 |
| Oct 14, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 202 |
| Oct 9, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | 220 |
| Sep 29, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 2,398 |
| Sep 26, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 250 |
| Sep 25, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 750 |
| Sep 24, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -6.19% | 250 |
| Sep 23, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 6.60% | 48 |
| Sep 18, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 500 |
| Sep 16, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | 250 |
| Sep 15, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | 700 |
| Sep 12, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | 1,565 |
| Sep 11, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | 475 |
| Sep 10, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 232 |
| Sep 9, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 250 |
| Sep 4, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.82% | 250 |
| Sep 3, 2025 | 2.16 | 2.20 | 2.16 | 2.20 | 2.20 | -2.65% | 750 |
| Sep 1, 2025 | 2.16 | 2.26 | 2.14 | 2.26 | 2.26 | 4.63% | 985 |
| Aug 29, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 450 |
| Aug 28, 2025 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | -1.82% | 1,280 |
| Aug 27, 2025 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | -4.35% | 468 |
| Aug 26, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | 598 |
| Aug 21, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 6.42% | 4,438 |
| Aug 18, 2025 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -5.22% | 2,604 |
| Aug 15, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 3.60% | 3,332 |