ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

LVIDE Lavide Holdings NV

0.272
-0.004 (-1.45%)
May 12 2024 - Closed
Delayed by 15 minutes

LVIDE Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2024 0.272 -0.004 -1.45% 0.29 0.29 0.272 5,207
May 09 2024 0.276 -0.018 -6.12% 0.276 0.276 0.276 500
May 08 2024 0.294 0.022 8.09% 0.294 0.294 0.294 500
May 07 2024 0.272 -0.024 -8.11% 0.292 0.292 0.272 414
May 06 2024 0.296 0.016 5.71% 0.296 0.296 0.296 150
May 03 2024 0.28 0.008 2.94% 0.28 0.28 0.28 4,000
May 02 2024 0.272 -0.004 -1.45% 0.272 0.272 0.27 2,861
Apr 30 2024 0.276 -0.01 -3.50% 0.276 0.282 0.276 1,819
Apr 29 2024 0.286 0.01 3.62% 0.276 0.296 0.276 11,144
Apr 26 2024 0.276 -0.008 -2.82% 0.276 0.276 0.276 3,535
Apr 25 2024 0.284 0.00 0.00% 0.28 0.284 0.27 11,557
Apr 24 2024 0.284 0.00 0.00% 0.284 0.284 0.284 0.00
Apr 23 2024 0.284 -0.002 -0.70% 0.286 0.286 0.284 752
Apr 22 2024 0.286 0.00 0.00% 0.262 0.286 0.262 1,626
Apr 19 2024 0.286 0.016 5.93% 0.264 0.286 0.262 1,013
Apr 18 2024 0.27 -0.016 -5.59% 0.27 0.27 0.27 100
Apr 17 2024 0.286 -0.004 -1.38% 0.272 0.286 0.262 5,121
Apr 16 2024 0.29 -0.008 -2.68% 0.29 0.29 0.288 5,500
Apr 15 2024 0.298 0.008 2.76% 0.27 0.298 0.27 4,329
Apr 12 2024 0.29 0.01 3.57% 0.27 0.29 0.27 5,437
Apr 11 2024 0.28 0.00 0.00% 0.28 0.28 0.28 0.00
Apr 10 2024 0.28 -0.01 -3.45% 0.28 0.28 0.274 722
Apr 09 2024 0.29 0.008 2.84% 0.28 0.29 0.28 1,727
Apr 08 2024 0.282 0.002 0.71% 0.288 0.288 0.282 1,010
Apr 05 2024 0.28 0.00 0.00% 0.28 0.28 0.28 0.00
Apr 04 2024 0.28 -0.008 -2.78% 0.28 0.28 0.28 2,709
Apr 03 2024 0.288 0.012 4.35% 0.288 0.288 0.288 1,500
Apr 02 2024 0.276 -0.014 -4.83% 0.264 0.29 0.264 1,537
Mar 28 2024 0.29 0.014 5.07% 0.29 0.29 0.29 1,000
Mar 27 2024 0.276 -0.012 -4.17% 0.274 0.276 0.274 25
Mar 26 2024 0.288 -0.002 -0.69% 0.29 0.29 0.268 3,913
Mar 25 2024 0.29 0.014 5.07% 0.282 0.29 0.282 2,050
Mar 22 2024 0.276 0.00 0.00% 0.29 0.29 0.276 1,502
Mar 21 2024 0.276 0.006 2.22% 0.292 0.292 0.276 2,580
Mar 20 2024 0.27 0.00 0.00% 0.27 0.27 0.27 0.00
Mar 19 2024 0.27 0.00 0.00% 0.27 0.27 0.27 10
Mar 18 2024 0.27 -0.01 -3.57% 0.29 0.292 0.27 3,491
Mar 15 2024 0.28 0.02 7.69% 0.26 0.28 0.26 143
Mar 14 2024 0.26 -0.02 -7.14% 0.26 0.26 0.26 64
Mar 13 2024 0.28 -0.006 -2.10% 0.282 0.282 0.28 2,518
Mar 12 2024 0.286 -0.01 -3.38% 0.286 0.286 0.28 1,457
Mar 11 2024 0.296 -0.002 -0.67% 0.28 0.296 0.278 15,196
Mar 08 2024 0.298 0.014 4.93% 0.286 0.298 0.286 1,675
Mar 07 2024 0.284 0.002 0.71% 0.30 0.30 0.284 8,802
Mar 06 2024 0.282 -0.01 -3.42% 0.30 0.30 0.28 2,170
Mar 05 2024 0.292 0.00 0.00% 0.292 0.292 0.292 98
Mar 04 2024 0.292 -0.01 -3.31% 0.302 0.302 0.29 5,955
Mar 01 2024 0.302 0.012 4.14% 0.302 0.302 0.302 9,875
Feb 29 2024 0.29 -0.016 -5.23% 0.284 0.292 0.284 3,446
Feb 28 2024 0.306 0.014 4.79% 0.30 0.308 0.30 4,239
Feb 27 2024 0.292 -0.004 -1.35% 0.292 0.292 0.292 67
Feb 26 2024 0.296 0.004 1.37% 0.292 0.298 0.292 1,885
Feb 23 2024 0.292 -0.008 -2.67% 0.308 0.31 0.292 65,239
Feb 22 2024 0.30 0.00 0.00% 0.314 0.314 0.30 680
Feb 21 2024 0.30 -0.01 -3.23% 0.32 0.32 0.286 159,716
Feb 20 2024 0.31 0.012 4.03% 0.31 0.31 0.29 6,924
Feb 19 2024 0.298 0.00 0.00% 0.298 0.298 0.298 0.00
Feb 16 2024 0.298 0.008 2.76% 0.29 0.298 0.288 2,118
Feb 15 2024 0.29 -0.008 -2.68% 0.298 0.30 0.288 9,240
Feb 14 2024 0.298 0.018 6.43% 0.30 0.304 0.298 1,810
Feb 13 2024 0.28 0.00 0.00% 0.296 0.306 0.276 35,360

Your Recent History

Delayed Upgrade Clock