Lavena AD (BUL:LAV)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 1.270
+0.130 (11.40%)
At close: Jun 30, 2026
Lavena AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 1.38 | 1.38 | 1.27 | 1.27 | 1.27 | 15.45% | 92 |
| Jun 22, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.10 | 3.64% | 1,725 |
| Jun 15, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.06 | 0.92% | 100 |
| Jun 10, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.05 | - | 1,736 |
| Jun 8, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.05 | - | 19 |
| Jun 5, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.05 | 3.81% | 4 |
| Jun 4, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.01 | 5.00% | 741 |
| Jun 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.96 | -1.96% | 440 |
| Jun 1, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.98 | -2.86% | 500 |
| May 29, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.01 | 2.94% | 930 |
| May 28, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.98 | - | 2,000 |
| May 27, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 0.98 | - | 4,851 |
| May 26, 2026 | 1.09 | 1.09 | 1.02 | 1.02 | 0.98 | -6.42% | 3,986 |
| May 22, 2026 | 1.03 | 1.09 | 1.03 | 1.09 | 1.05 | -0.91% | 4,000 |
| May 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.06 | - | 553 |
| May 20, 2026 | 1.02 | 1.10 | 1.01 | 1.10 | 1.06 | 5.77% | 2,600 |
| May 18, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.00 | -9.57% | 2,900 |
| May 12, 2026 | 1.05 | 1.15 | 1.05 | 1.15 | 1.11 | 15.00% | 1,293 |
| May 11, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 0.96 | -0.99% | 127,071 |
| May 5, 2026 | 1.09 | 1.09 | 1.01 | 1.01 | 0.97 | -7.34% | 1,820 |
| Apr 28, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.05 | 7.92% | 12 |
| Apr 7, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.97 | -8.18% | 350 |
| Apr 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.06 | 8.91% | 1,100 |
| Mar 31, 2026 | 1.09 | 1.09 | 1.01 | 1.01 | 0.97 | 1.00% | 1,015 |
| Mar 30, 2026 | 1.10 | 1.10 | 1.00 | 1.00 | 0.96 | -12.28% | 2,367 |
| Mar 27, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.10 | 3.64% | 340 |
| Mar 25, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.06 | 8.91% | 1,250 |
| Mar 24, 2026 | 0.94 | 1.10 | 0.94 | 1.01 | 0.97 | -14.41% | 41,108 |
| Mar 19, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.14 | 2.61% | 550 |
| Mar 18, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.11 | - | 1,158 |
| Mar 17, 2026 | 1.04 | 1.15 | 1.02 | 1.15 | 1.11 | 6.48% | 7,284 |
| Mar 13, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.04 | -8.47% | 250 |
| Mar 4, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.14 | 6.31% | 605 |
| Mar 2, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.07 | 0.91% | 2,000 |
| Feb 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.06 | - | 399 |
| Feb 25, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.06 | -0.90% | 5,305 |
| Feb 20, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.07 | -0.89% | 1,000 |
| Feb 19, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.08 | 1.82% | 4,010 |
| Feb 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.06 | -2.65% | 1,730 |
| Feb 6, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.09 | - | 60 |
| Feb 5, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.09 | 0.89% | 2,000 |
| Feb 3, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.08 | 0.90% | 19 |
| Feb 2, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.07 | -13.95% | 74 |
| Jan 30, 2026 | 1.24 | 1.30 | 1.23 | 1.29 | 1.24 | 2.38% | 2,721 |
| Jan 29, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.22 | -5.97% | 1,750 |
| Jan 28, 2026 | 1.15 | 1.35 | 1.15 | 1.34 | 1.29 | 21.82% | 14,322 |
| Jan 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.06 | -1.79% | 1,250 |
| Jan 21, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.08 | -1.75% | 1,050 |
| Jan 16, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.10 | 1.79% | 1,150 |
| Jan 15, 2026 | 1.18 | 1.18 | 1.12 | 1.12 | 1.08 | 1.82% | 705 |