Lavipharm S.A. (FRA:BXA0)
Germany · Delayed Price · Currency is EUR 1.366
-0.036 (-2.57%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:BXA0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.36 | 1.40 | 1.36 | 1.37 | 1.37 | -2.57% | 1,000 |
| Oct 22, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | -1.41% | - |
| Oct 21, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 0.42% | - |
| Oct 20, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 0.43% | - |
| Oct 19, 2026 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | -0.70% | - |
| Oct 16, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | -0.42% | - |
| Oct 15, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 0.85% | 1,000 |
| Oct 14, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | -0.56% | - |
| Oct 13, 2026 | 1.41 | 1.44 | 1.41 | 1.42 | 1.42 | -0.14% | - |
| Oct 12, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 0.28% | - |
| Oct 9, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | -0.28% | - |
| Oct 8, 2026 | 1.42 | 1.45 | 1.42 | 1.42 | 1.42 | -0.28% | - |
| Oct 7, 2026 | 1.44 | 1.46 | 1.43 | 1.43 | 1.43 | -2.99% | - |
| Oct 6, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 0.14% | - |
| Oct 5, 2026 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | 0.55% | - |
| Oct 2, 2026 | 1.43 | 1.49 | 1.43 | 1.46 | 1.46 | -1.62% | - |
| Oct 1, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 0.13% | - |
| Sep 30, 2026 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | 0.13% | - |
| Sep 29, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 0.54% | - |
| Sep 28, 2026 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | -0.54% | - |
| Sep 25, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | -0.13% | - |
| Sep 24, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | -0.54% | - |
| Sep 23, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | - | - |
| Sep 22, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | -1.19% | - |
| Sep 21, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 4.86% | - |
| Sep 18, 2026 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -4.64% | 5,000 |
| Sep 17, 2026 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | 0.67% | - |
| Sep 16, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 1.21% | - |
| Sep 15, 2026 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 1.09% | - |
| Sep 14, 2026 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | -1.35% | - |
| Sep 11, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | -0.13% | - |
| Sep 10, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | -1.20% | - |
| Sep 9, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | -0.13% | - |
| Sep 8, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | -0.26% | 5,464 |
| Sep 7, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 0.53% | - |
| Sep 4, 2026 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | -1.31% | - |
| Sep 3, 2026 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | 0.13% | - |
| Sep 2, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.68% | - |
| Sep 1, 2026 | 1.52 | 1.56 | 1.52 | 1.55 | 1.55 | -0.39% | - |
| Aug 31, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | -0.77% | - |
| Aug 28, 2026 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | - | - |
| Aug 27, 2026 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | -0.51% | - |
| Aug 26, 2026 | 1.52 | 1.58 | 1.52 | 1.57 | 1.57 | 1.03% | - |
| Aug 25, 2026 | 1.44 | 1.56 | 1.44 | 1.56 | 1.56 | 4.85% | - |
| Aug 24, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | -0.27% | - |
| Aug 21, 2026 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | 0.95% | - |
| Aug 20, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 1.65% | - |
| Aug 19, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | -2.16% | - |
| Aug 18, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 1.23% | - |
| Aug 17, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | -1.08% | - |