Lavide Holding N.V. LVIDE
EURONEXT · Netherlands · Miscellaneous
€0.45000.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.45 | 0.00% | €0.44 | €0.45 | €0.44 | 3.53K |
| 2026-09-30 | €0.45 | -2.17% | €0.45 | €0.45 | €0.45 | 335 |
| 2026-09-29 | €0.46 | +3.60% | €0.46 | €0.46 | €0.46 | 101 |
| 2026-09-28 | €0.44 | -3.48% | €0.44 | €0.44 | €0.44 | 200 |
| 2026-09-25 | €0.46 | +2.45% | €0.44 | €0.46 | €0.44 | 712 |
| 2026-09-24 | €0.45 | -4.26% | €0.44 | €0.45 | €0.42 | 10.93K |
| 2026-09-23 | €0.47 | 0.00% | €0.47 | €0.47 | €0.47 | 0 |
| 2026-09-22 | €0.47 | -1.26% | €0.47 | €0.47 | €0.47 | 165 |
| 2026-09-21 | €0.47 | -1.04% | €0.47 | €0.48 | €0.44 | 4.57K |
| 2026-09-18 | €0.48 | +9.09% | €0.48 | €0.48 | €0.48 | 300 |
| 2026-09-17 | €0.44 | -4.35% | €0.44 | €0.44 | €0.44 | 289 |
| 2026-09-16 | €0.46 | +4.55% | €0.46 | €0.46 | €0.46 | 15.00K |
| 2026-09-15 | €0.44 | -0.45% | €0.46 | €0.46 | €0.44 | 8.31K |
| 2026-09-14 | €0.44 | -2.00% | €0.44 | €0.44 | €0.44 | 500 |
| 2026-09-11 | €0.45 | -4.45% | €0.45 | €0.46 | €0.45 | 12.25K |
| 2026-09-10 | €0.47 | -3.28% | €0.49 | €0.49 | €0.45 | 12.70K |
| 2026-09-09 | €0.49 | +1.67% | €0.45 | €0.49 | €0.45 | 355 |
| 2026-09-08 | €0.48 | -4.00% | €0.48 | €0.48 | €0.46 | 11.09K |
| 2026-09-07 | €0.50 | +2.88% | €0.47 | €0.50 | €0.47 | 12 |
| 2026-09-04 | €0.49 | +2.97% | €0.47 | €0.49 | €0.47 | 9.70K |
| 2026-09-03 | €0.47 | -9.92% | €0.52 | €0.52 | €0.47 | 23.91K |
| 2026-09-02 | €0.52 | -1.13% | €0.49 | €0.52 | €0.49 | 871 |
| 2026-09-01 | €0.53 | +0.76% | €0.54 | €0.54 | €0.53 | 500 |
| 2026-08-31 | €0.53 | +1.54% | €0.49 | €0.53 | €0.49 | 12.08K |
| 2026-08-28 | €0.52 | -3.36% | €0.49 | €0.52 | €0.49 | 2.99K |
| 2026-08-27 | €0.54 | -0.74% | €0.54 | €0.54 | €0.49 | 503 |
| 2026-08-26 | €0.54 | +0.37% | €0.54 | €0.54 | €0.54 | 100 |
| 2026-08-25 | €0.54 | -0.74% | €0.54 | €0.54 | €0.54 | 380 |
| 2026-08-24 | €0.54 | +0.37% | €0.54 | €0.54 | €0.54 | 471 |
| 2026-08-21 | €0.54 | -0.37% | €0.54 | €0.54 | €0.50 | 2.35K |
| 2026-08-20 | €0.54 | +3.83% | €0.52 | €0.54 | €0.52 | 12.54K |
| 2026-08-19 | €0.52 | +3.98% | €0.52 | €0.52 | €0.52 | 66 |
| 2026-08-18 | €0.50 | +0.60% | €0.49 | €0.51 | €0.49 | 22.09K |
| 2026-08-17 | €0.50 | 0.00% | €0.50 | €0.50 | €0.49 | 655 |
| 2026-08-14 | €0.50 | +2.89% | €0.50 | €0.50 | €0.49 | 1.43K |
| 2026-08-13 | €0.49 | 0.00% | €0.49 | €0.49 | €0.49 | 0 |
| 2026-08-12 | €0.49 | 0.00% | €0.49 | €0.49 | €0.49 | 496 |
| 2026-08-11 | €0.49 | 0.00% | €0.49 | €0.49 | €0.49 | 2.69K |
| 2026-08-10 | €0.49 | -2.61% | €0.49 | €0.49 | €0.49 | 1 |
| 2026-08-07 | €0.50 | -0.40% | €0.49 | €0.50 | €0.49 | 1.08K |
| 2026-08-06 | €0.50 | +0.40% | €0.50 | €0.50 | €0.49 | 11.15K |
| 2026-08-05 | €0.50 | -0.20% | €0.50 | €0.50 | €0.50 | 111 |
| 2026-08-04 | €0.50 | -0.20% | €0.50 | €0.50 | €0.48 | 149 |
| 2026-08-03 | €0.50 | 0.00% | €0.50 | €0.50 | €0.50 | 258 |
| 2026-07-31 | €0.50 | -0.79% | €0.50 | €0.50 | €0.50 | 39.34K |
| 2026-07-30 | €0.50 | -0.40% | €0.52 | €0.53 | €0.50 | 8.87K |
| 2026-07-29 | €0.51 | -3.44% | €0.50 | €0.51 | €0.50 | 5.55K |
| 2026-07-28 | €0.52 | -0.76% | €0.50 | €0.52 | €0.50 | 1.35K |
| 2026-07-27 | €0.53 | -2.22% | €0.50 | €0.53 | €0.50 | 807 |
| 2026-07-24 | €0.54 | +5.88% | €0.52 | €0.54 | €0.52 | 10.87K |
| 2026-07-23 | €0.51 | -1.92% | €0.51 | €0.51 | €0.51 | 1.02K |
| 2026-07-22 | €0.52 | +1.56% | €0.51 | €0.52 | €0.51 | 15.46K |
| 2026-07-21 | €0.51 | -5.88% | €0.51 | €0.51 | €0.51 | 52 |
| 2026-07-20 | €0.54 | -3.89% | €0.54 | €0.56 | €0.51 | 25.31K |
| 2026-07-17 | €0.57 | -0.70% | €0.54 | €0.57 | €0.54 | 17.00K |
| 2026-07-16 | €0.57 | +2.15% | €0.57 | €0.57 | €0.57 | 200 |
| 2026-07-15 | €0.56 | -0.36% | €0.57 | €0.58 | €0.54 | 1.28K |
| 2026-07-14 | €0.56 | 0.00% | €0.55 | €0.56 | €0.55 | 14.53K |
| 2026-07-13 | €0.56 | -4.76% | €0.54 | €0.57 | €0.54 | 11.00K |
| 2026-07-10 | €0.59 | +6.91% | €0.55 | €0.59 | €0.55 | 3.95K |
| 2026-07-09 | €0.55 | 0.00% | €0.54 | €0.55 | €0.54 | 6.48K |
| 2026-07-08 | €0.55 | -3.51% | €0.56 | €0.56 | €0.55 | 1.53K |
| 2026-07-07 | €0.57 | +1.79% | €0.59 | €0.59 | €0.57 | 20 |
| 2026-07-06 | €0.56 | -2.44% | €0.57 | €0.57 | €0.54 | 2.39K |
| 2026-07-03 | €0.57 | +0.70% | €0.57 | €0.58 | €0.55 | 10.24K |
| 2026-07-02 | €0.57 | +1.79% | €0.58 | €0.58 | €0.57 | 1.52K |
| 2026-07-01 | €0.56 | -1.06% | €0.56 | €0.56 | €0.56 | 5.77K |
| 2026-06-30 | €0.57 | +0.35% | €0.54 | €0.57 | €0.54 | 5.20K |
| 2026-06-29 | €0.56 | -0.35% | €0.57 | €0.57 | €0.55 | 11.19K |
| 2026-06-26 | €0.57 | +2.91% | €0.55 | €0.57 | €0.54 | 9.55K |
| 2026-06-25 | €0.55 | -2.48% | €0.55 | €0.55 | €0.55 | 100 |
| 2026-06-24 | €0.56 | +0.71% | €0.57 | €0.57 | €0.55 | 1.57K |
| 2026-06-23 | €0.56 | -1.06% | €0.58 | €0.58 | €0.54 | 8.52K |
| 2026-06-22 | €0.57 | -1.39% | €0.57 | €0.57 | €0.57 | 2.01K |
| 2026-06-19 | €0.57 | -1.37% | €0.59 | €0.60 | €0.55 | 58.32K |
| 2026-06-18 | €0.58 | +2.83% | €0.57 | €0.58 | €0.55 | 17.93K |
| 2026-06-17 | €0.57 | +2.91% | €0.57 | €0.57 | €0.57 | 161 |
| 2026-06-16 | €0.55 | -3.51% | €0.57 | €0.57 | €0.54 | 15.29K |
| 2026-06-15 | €0.57 | -4.36% | €0.60 | €0.60 | €0.57 | 3.30K |
| 2026-06-12 | €0.60 | -3.56% | €0.60 | €0.60 | €0.57 | 3.23K |
| 2026-06-11 | €0.62 | +4.75% | €0.59 | €0.62 | €0.57 | 13.31K |
| 2026-06-10 | €0.59 | -6.35% | €0.63 | €0.63 | €0.58 | 16.34K |
| 2026-06-09 | €0.63 | +5.70% | €0.60 | €0.65 | €0.60 | 122.91K |
| 2026-06-08 | €0.60 | +1.02% | €0.54 | €0.62 | €0.51 | 119.33K |
| 2026-06-05 | €0.59 | +16.14% | €0.55 | €0.66 | €0.52 | 518.41K |
| 2026-06-04 | €0.51 | +3.67% | €0.49 | €0.54 | €0.49 | 106.09K |
| 2026-06-03 | €0.49 | +2.08% | €0.48 | €0.49 | €0.48 | 3.27K |
| 2026-06-02 | €0.48 | -2.04% | €0.49 | €0.49 | €0.48 | 1.29K |
| 2026-06-01 | €0.49 | 0.00% | €0.49 | €0.49 | €0.46 | 9.05K |
| 2026-05-29 | €0.49 | +4.48% | €0.45 | €0.49 | €0.45 | 57.99K |