Lavipharm S.A. (FRA:BXA0)
Germany · Delayed Price · Currency is EUR 1.574
+0.016 (1.03%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:BXA0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.52 | 1.58 | 1.52 | 1.58 | - | 1.28% | - |
| 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% | - |
| Aug 14, 2026 | 1.44 | 1.51 | 1.44 | 1.48 | 1.48 | - | - |
| Aug 13, 2026 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | -0.40% | - |
| Aug 12, 2026 | 1.49 | 1.52 | 1.49 | 1.49 | 1.49 | 0.40% | 40 |
| Aug 10, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Aug 6, 2026 | 1.49 | 1.53 | 1.49 | 1.49 | 1.49 | -2.48% | - |
| Aug 5, 2026 | 1.52 | 1.55 | 1.52 | 1.53 | 1.53 | -1.29% | - |
| Aug 4, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 0.78% | - |
| Aug 3, 2026 | 1.47 | 1.54 | 1.47 | 1.54 | 1.54 | 1.85% | - |
| Jul 31, 2026 | 1.46 | 1.52 | 1.46 | 1.51 | 1.51 | 1.34% | - |
| Jul 30, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | -0.80% | - |
| Jul 29, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | -1.05% | - |
| Jul 28, 2026 | 1.45 | 1.52 | 1.45 | 1.52 | 1.52 | 4.98% | - |
| Jul 27, 2026 | 1.34 | 1.45 | 1.34 | 1.45 | 1.45 | 6.32% | - |
| Jul 24, 2026 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | 1.49% | - |
| Jul 23, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | -1.03% | - |
| Jul 22, 2026 | 1.32 | 1.37 | 1.32 | 1.35 | 1.35 | - | - |
| Jul 21, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | -1.60% | - |
| Jul 20, 2026 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 1.47% | - |
| Jul 17, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.36 | -1.01% | - |
| Jul 16, 2026 | 1.32 | 1.39 | 1.32 | 1.39 | 1.37 | 1.61% | - |
| Jul 15, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.35 | -0.73% | - |
| Jul 14, 2026 | 1.36 | 1.39 | 1.36 | 1.38 | 1.36 | -1.43% | - |
| Jul 13, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.38 | -2.51% | - |
| Jul 10, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.41 | - | - |
| Jul 9, 2026 | 1.38 | 1.43 | 1.38 | 1.43 | 1.41 | 1.41% | - |
| Jul 8, 2026 | 1.40 | 1.43 | 1.40 | 1.41 | 1.39 | -1.81% | - |
| Jul 7, 2026 | 1.42 | 1.45 | 1.42 | 1.44 | 1.42 | -1.91% | 1,000 |
| Jul 6, 2026 | 1.41 | 1.47 | 1.41 | 1.47 | 1.45 | 1.52% | - |
| Jul 3, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.42 | -0.28% | - |
| Jul 2, 2026 | 1.42 | 1.46 | 1.42 | 1.45 | 1.43 | -0.14% | - |
| Jul 1, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.43 | -2.16% | - |
| Jun 30, 2026 | 1.46 | 1.50 | 1.46 | 1.48 | 1.46 | -0.80% | - |
| Jun 29, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.47 | 0.13% | - |
| Jun 26, 2026 | 1.47 | 1.50 | 1.47 | 1.49 | 1.47 | -11.60% | - |
| Jun 25, 2026 | 1.76 | 1.76 | 1.69 | 1.69 | 1.67 | 10.89% | 100 |
| Jun 23, 2026 | 1.49 | 1.54 | 1.49 | 1.52 | 1.50 | 0.13% | - |
| Jun 22, 2026 | 1.47 | 1.52 | 1.47 | 1.52 | 1.50 | 2.01% | - |
| Jun 19, 2026 | 1.42 | 1.49 | 1.42 | 1.49 | 1.47 | 2.75% | - |
| Jun 18, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.43 | -0.27% | - |
| Jun 17, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.43 | -0.27% | - |
| Jun 16, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.44 | -2.01% | - |
| Jun 15, 2026 | 1.42 | 1.49 | 1.42 | 1.49 | 1.47 | 0.95% | - |