Skip to main content
Lavipharm S.A. (ATH:LAVI)
Greece flag Greece · Delayed Price · Currency is EUR
0.832
+0.010 (1.22%)
At close: Dec 5, 2025

Lavipharm Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20250.790.810.790.800.800.63%105,939
Oct 7, 20250.800.810.790.790.79-0.87%1,352,809
Oct 6, 20250.800.810.800.800.80-0.87%57,078
Oct 3, 20250.820.820.800.810.81-0.25%111,453
Oct 2, 20250.810.820.800.810.81-0.37%84,672
Oct 1, 20250.800.820.800.810.810.37%38,771
Sep 30, 20250.820.830.810.810.81-2.06%88,809
Sep 29, 20250.840.840.830.830.83-1.19%13,930
Sep 26, 20250.810.840.810.840.842.20%151,806
Sep 25, 20250.810.820.810.820.820.37%182,141
Sep 24, 20250.820.830.810.820.82-0.12%131,122
Sep 23, 20250.820.840.820.820.82-0.37%191,230
Sep 22, 20250.850.850.820.820.82-2.96%282,913
Sep 19, 20250.880.880.830.850.85-3.98%559,941
Sep 18, 20250.880.890.860.880.88-57,811
Sep 17, 20250.900.910.870.880.88-1.68%353,802
Sep 16, 20250.850.900.840.900.905.42%973,497
Sep 15, 20250.840.860.840.850.851.31%121,597
Sep 12, 20250.820.840.820.840.844.62%363,375
Sep 11, 20250.800.820.800.800.800.88%59,351
Sep 10, 20250.800.820.790.790.79-2.46%44,183
Sep 9, 20250.810.820.800.810.810.87%52,468
Sep 8, 20250.800.810.800.810.810.75%39,193
Sep 5, 20250.800.810.790.800.800.13%59,198
Sep 4, 20250.810.810.800.800.80-1.84%67,513
Sep 3, 20250.810.820.790.820.822.26%144,283
Sep 2, 20250.810.810.780.800.80-1.24%176,978
Sep 1, 20250.800.820.800.810.810.12%128,556
Aug 29, 20250.820.820.800.810.81-1.35%107,911
Aug 28, 20250.840.840.800.820.82-1.92%190,850
Aug 27, 20250.830.850.820.830.83-0.83%95,254
Aug 26, 20250.860.860.830.840.84-1.98%141,117
Aug 25, 20250.840.870.840.860.860.23%122,661
Aug 22, 20250.840.860.830.860.861.54%350,634
Aug 21, 20250.860.860.830.840.84-0.94%147,899
Aug 20, 20250.820.860.810.850.853.28%283,223
Aug 19, 20250.820.840.820.820.820.49%95,985
Aug 18, 20250.840.840.810.820.82-1.33%104,365
Aug 14, 20250.850.870.820.830.83-1.19%359,221
Aug 13, 20250.850.860.840.840.840.12%196,981
Aug 12, 20250.800.850.800.840.844.09%483,618
Aug 11, 20250.810.810.800.810.81-0.37%116,994
Aug 8, 20250.810.810.800.810.81-103,622
Aug 7, 20250.810.810.800.810.810.87%145,765
Aug 6, 20250.790.810.790.800.80-0.50%81,935
Aug 5, 20250.800.810.790.810.811.90%75,890
Aug 4, 20250.780.800.780.790.791.54%51,663
Aug 1, 20250.800.800.780.780.78-2.26%124,515
Jul 31, 20250.810.820.800.800.80-1.60%179,165
Jul 30, 20250.800.810.800.810.810.75%34,618
Jul 29, 20250.810.820.800.800.80-1.23%95,055
Jul 28, 20250.820.830.810.810.81-1.57%122,257
Jul 25, 20250.820.830.810.830.83-0.36%63,977
Jul 24, 20250.830.850.820.830.83-0.24%99,286
Jul 23, 20250.860.870.830.830.83-2.69%291,318
Jul 22, 20250.850.860.840.860.861.42%246,710
Jul 21, 20250.830.850.820.840.842.80%295,367
Jul 18, 20250.820.830.810.820.820.24%88,911
Jul 17, 20250.790.820.790.820.820.74%123,008