Skip to main content
Lavide Holding N.V. (AMS:LVIDE)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
0.516
+0.029 (5.95%)
At close: Mar 9, 2026

Lavide Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.520.520.480.520.525.95%3
Mar 6, 20260.540.540.480.490.49-9.81%30,447
Mar 5, 20260.520.540.520.540.544.65%31,249
Mar 4, 20260.520.540.510.520.52-2.27%12,375
Mar 3, 20260.470.530.470.530.5312.34%58,814
Mar 2, 20260.480.480.470.470.470.21%2,570
Feb 27, 20260.470.470.470.470.470.21%312
Feb 26, 20260.470.470.470.470.47-498
Feb 25, 20260.470.470.470.470.470.43%1
Feb 24, 20260.470.470.470.470.47--
Feb 23, 20260.480.480.470.470.47-229
Feb 20, 20260.470.470.470.470.47-1.06%809
Feb 19, 20260.480.480.470.470.47-2.08%717
Feb 18, 20260.470.480.470.480.483.44%2,159
Feb 17, 20260.460.470.460.470.47-1.06%255
Feb 16, 20260.470.470.470.470.47-60
Feb 13, 20260.490.490.470.470.47-1.05%5,347
Feb 12, 20260.480.480.460.480.48-1.25%6,110
Feb 11, 20260.480.480.480.480.48-60
Feb 10, 20260.470.480.470.480.483.22%660
Feb 9, 20260.470.470.470.470.47-4,000
Feb 6, 20260.470.470.470.470.47-2.92%3
Feb 5, 20260.480.480.480.480.48--
Feb 4, 20260.480.480.480.480.48-120
Feb 3, 20260.480.480.480.480.482.13%54
Feb 2, 20260.490.490.470.470.47-2.08%3,800
Jan 30, 20260.480.480.470.480.48-2.04%3,558
Jan 29, 20260.490.490.490.490.492.94%5,724
Jan 28, 20260.490.490.480.480.48-2.86%308
Jan 27, 20260.490.490.490.490.49-2,392
Jan 26, 20260.490.490.490.490.491.03%8,519
Jan 23, 20260.480.490.480.490.49-1.02%95
Jan 22, 20260.500.500.490.490.49-1.80%12,314
Jan 21, 20260.500.500.500.500.503.96%800
Jan 20, 20260.490.500.480.480.48-1.44%12,108
Jan 19, 20260.490.490.490.490.49-8
Jan 16, 20260.490.490.490.490.49-0.61%200
Jan 15, 20260.490.500.490.490.490.41%3,285
Jan 14, 20260.490.490.490.490.49-2.79%250
Jan 13, 20260.500.500.500.500.50--
Jan 12, 20260.500.500.500.500.500.40%5,342
Jan 9, 20260.490.500.490.500.503.09%5,077
Jan 8, 20260.490.490.480.490.49-0.61%5,252
Jan 7, 20260.490.490.490.490.491.46%14
Jan 6, 20260.500.510.480.480.48-2.63%5,600
Jan 5, 20260.490.490.490.490.49-2.76%403
Jan 2, 20260.490.510.490.510.513.46%18,270
Dec 31, 20250.510.510.490.490.49-0.41%134
Dec 30, 20250.490.500.490.490.49-2.95%1,001
Dec 29, 20250.500.510.500.510.511.60%1,401
Dec 24, 20250.500.500.500.500.501.83%69
Dec 23, 20250.500.500.490.490.49-3.73%2,089
Dec 22, 20250.510.510.510.510.51-1,030
Dec 19, 20250.500.510.500.510.512.00%980
Dec 18, 20250.500.510.500.500.50-3,306
Dec 17, 20250.500.510.500.500.50-1,323
Dec 16, 20250.500.500.480.500.50-3,006
Dec 15, 20250.500.500.500.500.50--
Dec 12, 20250.500.500.500.500.50-180
Dec 11, 20250.500.500.500.500.50-1.96%11,508
Dec 10, 20250.510.510.510.510.51--
Dec 9, 20250.510.510.510.510.510.79%1,102
Dec 8, 20250.500.520.500.510.51-0.78%10,051
Dec 5, 20250.500.510.500.510.513.87%2,484
Dec 4, 20250.510.510.490.490.49-2.96%343
Dec 3, 20250.490.510.490.510.514.33%238
Dec 2, 20250.500.500.490.490.49-3.00%5,995
Dec 1, 20250.500.500.500.500.50-0.79%3,099
Nov 28, 20250.500.500.500.500.500.40%8,369
Nov 27, 20250.500.500.500.500.500.60%3,077
Nov 26, 20250.520.520.500.500.50-0.60%4,285
Nov 25, 20250.490.520.490.500.501.21%2,652
Nov 24, 20250.500.500.500.500.500.61%154
Nov 21, 20250.500.520.480.490.49-3.71%6,308
Nov 20, 20250.490.510.490.510.514.49%8,022
Nov 19, 20250.490.490.490.490.49-0.20%6,890
Nov 18, 20250.500.500.490.490.49-1.80%202
Nov 17, 20250.500.500.500.500.50--
Nov 14, 20250.500.500.500.500.501.83%3,966
Nov 13, 20250.500.500.490.490.49-1.80%6,020
Nov 12, 20250.510.520.490.500.50-3.85%16,177
Nov 11, 20250.500.520.500.520.520.39%16,851
Nov 10, 20250.500.520.500.520.524.65%7,041
Nov 7, 20250.500.500.500.500.50-1.00%27,520
Nov 6, 20250.500.500.490.500.50-15,268
Nov 5, 20250.500.500.500.500.501.01%1,436
Nov 4, 20250.510.510.500.500.50-1.00%5,002
Nov 3, 20250.500.500.500.500.50-51
Oct 31, 20250.500.500.500.500.50-165
Oct 30, 20250.500.500.500.500.50-125
Oct 29, 20250.500.500.500.500.50--
Oct 28, 20250.510.510.500.500.50-1.96%14,465
Oct 27, 20250.510.510.510.510.51-550
Oct 24, 20250.500.510.500.510.513.03%10,033
Oct 23, 20250.510.510.500.500.50-10,509
Oct 22, 20250.520.520.470.500.50-4.81%33,673
Oct 21, 20250.550.550.510.520.521.96%5,975
Oct 20, 20250.510.510.510.510.51-0.39%7,025
Oct 17, 20250.510.510.510.510.51-0.39%2,531
Oct 16, 20250.510.510.510.510.512.39%12,400