Skip to main content
Lavipharm S.A. (ATH:LAVI)
Greece flag Greece · Delayed Price · Currency is EUR
1.170
-0.030 (-2.50%)
At close: Mar 6, 2026

Lavipharm Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.191.201.151.171.17-2.50%122,355
Mar 5, 20261.181.241.181.201.20-0.83%136,455
Mar 4, 20261.151.221.151.211.215.40%237,516
Mar 3, 20261.241.241.101.151.15-9.61%884,670
Mar 2, 20261.261.281.231.271.27-4.22%413,607
Feb 27, 20261.351.361.301.331.33-2.50%112,783
Feb 26, 20261.371.371.331.361.360.89%108,561
Feb 25, 20261.341.351.311.351.350.60%91,167
Feb 24, 20261.291.341.281.341.342.76%199,554
Feb 20, 20261.311.321.281.301.30-1.66%335,002
Feb 19, 20261.371.371.291.331.33-2.93%207,727
Feb 18, 20261.371.381.321.371.372.40%188,173
Feb 17, 20261.411.431.331.331.33-5.52%495,836
Feb 16, 20261.401.411.361.411.41-0.42%247,131
Feb 13, 20261.441.451.391.421.42-2.21%410,293
Feb 12, 20261.391.461.391.451.453.72%369,880
Feb 11, 20261.351.401.341.401.403.25%277,114
Feb 10, 20261.351.351.311.351.352.73%223,957
Feb 9, 20261.361.361.301.321.32-0.15%150,918
Feb 6, 20261.341.341.271.321.321.38%538,265
Feb 5, 20261.371.381.301.301.30-5.52%253,936
Feb 4, 20261.391.411.341.381.38-1.15%522,613
Feb 3, 20261.311.401.281.391.396.57%1,005,155
Feb 2, 20261.201.321.191.311.319.18%667,355
Jan 30, 20261.231.231.181.201.20-2.76%233,315
Jan 29, 20261.211.241.181.231.230.16%377,743
Jan 28, 20261.201.241.181.231.230.82%483,174
Jan 27, 20261.201.261.181.221.222.52%1,171,480
Jan 26, 20261.051.191.051.191.1914.42%1,783,487
Jan 23, 20260.991.040.981.041.045.69%508,027
Jan 22, 20260.950.980.950.980.980.41%107,570
Jan 21, 20260.940.980.940.980.982.62%226,600
Jan 20, 20260.970.980.950.960.96-1.14%117,776
Jan 19, 20260.970.980.960.970.97-0.92%171,811
Jan 16, 20260.980.980.960.980.981.25%111,376
Jan 15, 20260.970.990.960.960.96-1.43%154,708
Jan 14, 20260.980.990.970.980.98-0.31%62,329
Jan 13, 20260.980.990.970.980.98-0.20%107,592
Jan 12, 20260.991.000.980.980.980.72%168,578
Jan 9, 20260.990.990.970.980.98-1.12%129,777
Jan 8, 20260.991.000.980.990.99-1.20%69,373
Jan 7, 20261.001.000.991.001.000.20%124,350
Jan 5, 20260.971.000.971.001.001.12%250,089
Jan 2, 20260.981.000.980.990.991.55%188,533
Dec 31, 20250.950.970.920.970.972.65%308,024
Dec 30, 20250.940.960.920.950.95-0.21%100,950
Dec 29, 20250.950.970.930.950.95-1.15%58,125
Dec 23, 20250.950.970.940.960.961.38%330,821
Dec 22, 20250.940.950.910.950.951.07%147,760
Dec 19, 20250.940.950.930.940.94-0.53%123,088
Dec 18, 20250.940.960.940.940.94-0.21%334,753
Dec 17, 20250.910.960.910.940.943.74%617,367
Dec 16, 20250.880.910.870.910.913.42%766,657
Dec 15, 20250.860.890.860.880.883.78%631,215
Dec 12, 20250.830.860.830.850.853.05%239,735
Dec 11, 20250.830.830.820.820.82-0.48%26,252
Dec 10, 20250.820.830.820.830.83-0.12%48,695
Dec 9, 20250.840.840.820.830.83-0.24%15,173
Dec 8, 20250.830.840.820.830.83-0.48%22,977
Dec 5, 20250.820.830.820.830.831.22%120,029
Dec 4, 20250.820.830.820.820.82-49,416
Dec 3, 20250.840.840.820.820.82-1.56%26,777
Dec 2, 20250.820.840.820.840.841.21%14,474
Dec 1, 20250.830.830.820.830.830.61%21,250
Nov 28, 20250.840.850.820.820.82-1.91%54,475
Nov 27, 20250.830.840.830.840.840.36%25,419
Nov 26, 20250.850.860.830.830.83-2.00%125,926
Nov 25, 20250.830.850.810.850.853.91%598,784
Nov 24, 20250.810.830.810.820.820.25%64,903
Nov 21, 20250.820.820.810.820.82-0.61%20,410
Nov 20, 20250.830.830.820.820.82-0.61%47,580
Nov 19, 20250.830.830.820.830.831.60%134,340
Nov 18, 20250.810.820.800.810.81-1.69%995,013
Nov 17, 20250.820.840.820.830.830.85%113,820
Nov 14, 20250.820.830.810.820.82-311,666
Nov 13, 20250.820.830.820.820.82-0.49%45,218
Nov 12, 20250.820.830.820.820.820.37%79,312
Nov 11, 20250.830.830.820.820.82-63,834
Nov 10, 20250.820.820.810.820.821.36%69,754
Nov 7, 20250.810.820.800.810.81-125,353
Nov 6, 20250.790.820.790.810.811.25%1,109,122
Nov 5, 20250.800.810.780.800.80-0.50%17,691
Nov 4, 20250.800.810.790.800.80-0.74%67,445
Nov 3, 20250.800.830.800.810.810.25%27,677
Oct 31, 20250.820.820.800.810.81-0.86%305,472
Oct 30, 20250.830.830.800.820.82-396,459
Oct 29, 20250.810.820.810.820.820.62%64,903
Oct 27, 20250.810.810.800.810.810.62%15,193
Oct 24, 20250.800.810.800.810.810.75%69,201
Oct 23, 20250.790.800.790.800.80-0.13%17,408
Oct 22, 20250.820.820.800.800.80-0.62%44,031
Oct 21, 20250.800.810.800.810.81-0.12%28,778
Oct 20, 20250.810.810.790.810.811.00%21,556
Oct 17, 20250.780.800.760.800.802.18%692,921
Oct 16, 20250.800.800.770.780.78-0.89%105,732
Oct 15, 20250.800.810.790.790.79-1.25%547,968
Oct 14, 20250.800.810.790.800.80-38,676
Oct 13, 20250.810.820.800.800.80-1.48%128,683
Oct 10, 20250.820.820.800.810.811.25%529,624
Oct 9, 20250.810.810.790.800.800.13%119,240