Lavipharm S.A. (ATH:LAVI)
Greece
· Delayed Price · Currency is EUR 1.530
+0.080 (5.52%)
Apr 28, 2026, 5:11 PM EET
Lavipharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.44 | 1.55 | 1.44 | 1.53 | 1.53 | 5.52% | 823,917 |
| Apr 27, 2026 | 1.40 | 1.47 | 1.40 | 1.45 | 1.45 | 3.72% | 316,318 |
| Apr 24, 2026 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | - | 130,915 |
| Apr 23, 2026 | 1.42 | 1.42 | 1.37 | 1.40 | 1.40 | - | 78,780 |
| Apr 22, 2026 | 1.39 | 1.41 | 1.37 | 1.40 | 1.40 | -0.85% | 123,060 |
| Apr 21, 2026 | 1.41 | 1.42 | 1.38 | 1.41 | 1.41 | 0.86% | 53,017 |
| Apr 20, 2026 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -1.55% | 291,125 |
| Apr 17, 2026 | 1.40 | 1.45 | 1.37 | 1.42 | 1.42 | 2.01% | 169,815 |
| Apr 16, 2026 | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | -2.66% | 109,411 |
| Apr 15, 2026 | 1.45 | 1.46 | 1.42 | 1.43 | 1.43 | 1.27% | 640,612 |
| Apr 14, 2026 | 1.45 | 1.45 | 1.39 | 1.41 | 1.41 | -0.56% | 740,736 |
| Apr 9, 2026 | 1.40 | 1.44 | 1.38 | 1.42 | 1.42 | 2.90% | 582,206 |
| Apr 8, 2026 | 1.34 | 1.39 | 1.34 | 1.38 | 1.38 | 7.48% | 158,511 |
| Apr 7, 2026 | 1.23 | 1.31 | 1.23 | 1.28 | 1.28 | 5.59% | 354,946 |
| Apr 2, 2026 | 1.16 | 1.23 | 1.16 | 1.22 | 1.22 | 1.16% | 189,390 |
| Apr 1, 2026 | 1.15 | 1.22 | 1.15 | 1.20 | 1.20 | 7.32% | 382,851 |
| Mar 31, 2026 | 1.11 | 1.13 | 1.09 | 1.12 | 1.12 | 3.70% | 115,953 |
| Mar 30, 2026 | 1.14 | 1.15 | 1.06 | 1.08 | 1.08 | -6.09% | 299,342 |
| Mar 27, 2026 | 1.16 | 1.19 | 1.14 | 1.15 | 1.15 | -3.36% | 583,821 |
| Mar 26, 2026 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -0.83% | 35,700 |
| Mar 24, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 50,966 |
| Mar 23, 2026 | 1.16 | 1.25 | 1.14 | 1.21 | 1.21 | 0.83% | 335,393 |
| Mar 20, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -1.64% | 119,787 |
| Mar 19, 2026 | 1.20 | 1.24 | 1.19 | 1.22 | 1.22 | -1.61% | 68,029 |
| Mar 18, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | 1.14% | 58,721 |
| Mar 17, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 2.17% | 32,769 |
| Mar 16, 2026 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | -2.44% | 68,415 |
| Mar 13, 2026 | 1.17 | 1.25 | 1.15 | 1.23 | 1.23 | 4.77% | 1,730,756 |
| Mar 12, 2026 | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -4.24% | 58,417 |
| Mar 11, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | -0.16% | 36,712 |
| Mar 10, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 3.37% | 125,436 |
| Mar 9, 2026 | 1.08 | 1.20 | 1.08 | 1.19 | 1.19 | 1.54% | 180,380 |
| Mar 6, 2026 | 1.19 | 1.20 | 1.15 | 1.17 | 1.17 | -2.50% | 122,355 |
| Mar 5, 2026 | 1.18 | 1.24 | 1.18 | 1.20 | 1.20 | -0.83% | 136,455 |
| Mar 4, 2026 | 1.15 | 1.22 | 1.15 | 1.21 | 1.21 | 5.40% | 237,516 |
| Mar 3, 2026 | 1.24 | 1.24 | 1.10 | 1.15 | 1.15 | -9.61% | 884,670 |
| Mar 2, 2026 | 1.26 | 1.28 | 1.23 | 1.27 | 1.27 | -4.22% | 413,607 |
| Feb 27, 2026 | 1.35 | 1.36 | 1.30 | 1.33 | 1.33 | -2.50% | 112,783 |
| Feb 26, 2026 | 1.37 | 1.37 | 1.33 | 1.36 | 1.36 | 0.89% | 108,561 |
| Feb 25, 2026 | 1.34 | 1.35 | 1.31 | 1.35 | 1.35 | 0.60% | 91,167 |
| Feb 24, 2026 | 1.29 | 1.34 | 1.28 | 1.34 | 1.34 | 2.76% | 199,554 |
| Feb 20, 2026 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | -1.66% | 335,002 |
| Feb 19, 2026 | 1.37 | 1.37 | 1.29 | 1.33 | 1.33 | -2.93% | 207,727 |
| Feb 18, 2026 | 1.37 | 1.38 | 1.32 | 1.37 | 1.37 | 2.40% | 188,173 |
| Feb 17, 2026 | 1.41 | 1.43 | 1.33 | 1.33 | 1.33 | -5.52% | 495,836 |
| Feb 16, 2026 | 1.40 | 1.41 | 1.36 | 1.41 | 1.41 | -0.42% | 247,131 |
| Feb 13, 2026 | 1.44 | 1.45 | 1.39 | 1.42 | 1.42 | -2.21% | 410,293 |
| Feb 12, 2026 | 1.39 | 1.46 | 1.39 | 1.45 | 1.45 | 3.72% | 369,880 |
| Feb 11, 2026 | 1.35 | 1.40 | 1.34 | 1.40 | 1.40 | 3.25% | 277,114 |
| Feb 10, 2026 | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | 2.73% | 223,957 |
| Feb 9, 2026 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | -0.15% | 150,918 |
| Feb 6, 2026 | 1.34 | 1.34 | 1.27 | 1.32 | 1.32 | 1.38% | 538,265 |
| Feb 5, 2026 | 1.37 | 1.38 | 1.30 | 1.30 | 1.30 | -5.52% | 253,936 |
| Feb 4, 2026 | 1.39 | 1.41 | 1.34 | 1.38 | 1.38 | -1.15% | 522,613 |
| Feb 3, 2026 | 1.31 | 1.40 | 1.28 | 1.39 | 1.39 | 6.57% | 1,005,155 |
| Feb 2, 2026 | 1.20 | 1.32 | 1.19 | 1.31 | 1.31 | 9.18% | 667,355 |
| Jan 30, 2026 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -2.76% | 233,315 |
| Jan 29, 2026 | 1.21 | 1.24 | 1.18 | 1.23 | 1.23 | 0.16% | 377,743 |
| Jan 28, 2026 | 1.20 | 1.24 | 1.18 | 1.23 | 1.23 | 0.82% | 483,174 |
| Jan 27, 2026 | 1.20 | 1.26 | 1.18 | 1.22 | 1.22 | 2.52% | 1,171,480 |
| Jan 26, 2026 | 1.05 | 1.19 | 1.05 | 1.19 | 1.19 | 14.42% | 1,783,487 |
| Jan 23, 2026 | 0.99 | 1.04 | 0.98 | 1.04 | 1.04 | 5.69% | 508,027 |
| Jan 22, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 0.41% | 107,570 |
| Jan 21, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 2.62% | 226,600 |
| Jan 20, 2026 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -1.14% | 117,776 |
| Jan 19, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -0.92% | 171,811 |
| Jan 16, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | 1.25% | 111,376 |
| Jan 15, 2026 | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | -1.43% | 154,708 |
| Jan 14, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -0.31% | 62,329 |
| Jan 13, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -0.20% | 107,592 |
| Jan 12, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | 0.72% | 168,578 |
| Jan 9, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.12% | 129,777 |
| Jan 8, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -1.20% | 69,373 |
| Jan 7, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.20% | 124,350 |
| Jan 5, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 1.12% | 250,089 |
| Jan 2, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 1.55% | 188,533 |
| Dec 31, 2025 | 0.95 | 0.97 | 0.92 | 0.97 | 0.97 | 2.65% | 308,024 |
| Dec 30, 2025 | 0.94 | 0.96 | 0.92 | 0.95 | 0.95 | -0.21% | 100,950 |
| Dec 29, 2025 | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | -1.15% | 58,125 |
| Dec 23, 2025 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 1.38% | 330,821 |
| Dec 22, 2025 | 0.94 | 0.95 | 0.91 | 0.95 | 0.95 | 1.07% | 147,760 |
| Dec 19, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | -0.53% | 123,088 |
| Dec 18, 2025 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | -0.21% | 334,753 |
| Dec 17, 2025 | 0.91 | 0.96 | 0.91 | 0.94 | 0.94 | 3.74% | 617,367 |
| Dec 16, 2025 | 0.88 | 0.91 | 0.87 | 0.91 | 0.91 | 3.42% | 766,657 |
| Dec 15, 2025 | 0.86 | 0.89 | 0.86 | 0.88 | 0.88 | 3.78% | 631,215 |
| Dec 12, 2025 | 0.83 | 0.86 | 0.83 | 0.85 | 0.85 | 3.05% | 239,735 |
| Dec 11, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -0.48% | 26,252 |
| Dec 10, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | -0.12% | 48,695 |
| Dec 9, 2025 | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | -0.24% | 15,173 |
| Dec 8, 2025 | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | -0.48% | 22,977 |
| Dec 5, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 1.22% | 120,029 |
| Dec 4, 2025 | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | - | 49,416 |
| Dec 3, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -1.56% | 26,777 |
| Dec 2, 2025 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | 1.21% | 14,474 |
| Dec 1, 2025 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | 0.61% | 21,250 |
| Nov 28, 2025 | 0.84 | 0.85 | 0.82 | 0.82 | 0.82 | -1.91% | 54,475 |
| Nov 27, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 0.36% | 25,419 |
| Nov 26, 2025 | 0.85 | 0.86 | 0.83 | 0.83 | 0.83 | -2.00% | 125,926 |
| Nov 25, 2025 | 0.83 | 0.85 | 0.81 | 0.85 | 0.85 | 3.91% | 598,784 |