Lavide Holding N.V. LVIDE
EURONEXT · Hollanda · Çeşitli
€0,45000,00 (%0,00)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |