Skip to main content
Lavide Holding N.V. (AMS:LVIDE)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
0.510
+0.019 (3.87%)
At close: Dec 5, 2025

Lavide Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 15, 20250.510.510.500.500.50-1.57%2,900
Oct 14, 20250.510.510.510.510.51-3,000
Oct 13, 20250.530.530.510.510.51-5.56%150
Oct 10, 20250.500.540.500.540.542.27%35
Oct 9, 20250.540.540.510.530.53-0.38%9,989
Oct 8, 20250.520.530.520.530.534.33%350
Oct 7, 20250.520.520.510.510.51-3.05%7,739
Oct 6, 20250.540.540.520.520.52-4.38%3,043
Oct 3, 20250.530.550.520.550.553.40%26,719
Oct 2, 20250.540.540.530.530.53-1.85%3,016
Oct 1, 20250.540.560.540.540.54-17,896
Sep 30, 20250.540.550.540.540.541.89%7,896
Sep 29, 20250.530.530.530.530.53-1.49%2,362
Sep 26, 20250.540.540.520.540.54-0.37%31,747
Sep 25, 20250.550.550.500.540.54-2.53%49,311
Sep 24, 20250.550.550.550.550.55--
Sep 23, 20250.550.550.550.550.55-2,000
Sep 22, 20250.550.550.550.550.553.36%1,297
Sep 19, 20250.530.540.530.540.54-2.55%2,757
Sep 18, 20250.580.580.550.550.55-1.79%7,448
Sep 17, 20250.550.570.550.560.561.82%12,710
Sep 16, 20250.560.580.540.550.55-3.51%57,196
Sep 15, 20250.560.580.540.570.572.15%72,766
Sep 12, 20250.530.570.530.560.565.28%85,928
Sep 11, 20250.530.540.530.530.53-1.85%13,638
Sep 10, 20250.540.550.540.540.540.75%32,385
Sep 9, 20250.530.550.520.540.541.90%83,693
Sep 8, 20250.510.530.510.530.533.54%16,999
Sep 5, 20250.500.510.500.510.511.60%41,314
Sep 4, 20250.510.510.500.500.50-2.72%57,773
Sep 3, 20250.510.550.500.510.510.78%76,044
Sep 2, 20250.510.510.510.510.51-1.54%9,490
Sep 1, 20250.520.530.520.520.52-1.15%4,351
Aug 29, 20250.530.530.510.520.52-46,068
Aug 28, 20250.520.530.490.520.52-0.76%104,993
Aug 27, 20250.500.530.500.530.536.88%29,823
Aug 26, 20250.500.500.490.490.49-0.20%10,050
Aug 25, 20250.510.510.490.500.50-2.56%45,316
Aug 22, 20250.490.510.480.510.512.83%281,768
Aug 21, 20250.480.490.480.490.492.92%15,948
Aug 20, 20250.480.490.480.480.48-2.64%35,428
Aug 19, 20250.470.490.470.490.490.61%2,572
Aug 18, 20250.480.490.480.490.49-0.41%3,021
Aug 15, 20250.490.490.470.490.493.36%8,119
Aug 14, 20250.470.480.470.480.48-3,211
Aug 13, 20250.480.480.470.480.48-1.86%10,857
Aug 12, 20250.480.490.470.490.491.25%36,510
Aug 11, 20250.480.480.470.480.48-1.24%27,050
Aug 8, 20250.500.510.480.490.491.25%75,399
Aug 7, 20250.480.480.470.480.48-0.21%18,805
Aug 6, 20250.470.480.450.480.48-0.21%69,988
Aug 5, 20250.480.480.470.480.48-1.84%10,470
Aug 4, 20250.480.490.460.490.494.26%18,574
Aug 1, 20250.500.500.470.470.47-2.08%56,269
Jul 31, 20250.490.490.480.480.48-3.61%44,570
Jul 30, 20250.490.500.470.500.501.63%23,437
Jul 29, 20250.510.510.480.490.49-2.00%12,726
Jul 28, 20250.500.500.480.500.50-0.40%19,456
Jul 25, 20250.510.510.500.500.50-3,943
Jul 24, 20250.490.500.490.500.500.40%74,100
Jul 23, 20250.500.500.500.500.50--
Jul 22, 20250.500.520.500.500.50-4,849
Jul 21, 20250.530.530.500.500.50-5.30%21,165