Amsterdam - Delayed Quote EUR

Lavide Holding N.V. (LVIDE.AS)

0.5200

+0.0270

+(5.48%)

At close: May 12 at 5:13:24 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 12, 2025	0.5020	0.5560	0.5020	0.5200	0.5200	295,871
May 9, 2025	0.4980	0.5200	0.4850	0.4930	0.4930	95,792
May 8, 2025	0.4710	0.4980	0.4710	0.4900	0.4900	189,322
May 7, 2025	0.4600	0.4690	0.4600	0.4690	0.4690	26,684
May 6, 2025	0.4570	0.4600	0.4570	0.4600	0.4600	2,080
May 5, 2025	0.4520	0.4520	0.4520	0.4520	0.4520	30
May 2, 2025	0.4690	0.4690	0.4560	0.4630	0.4630	7,604
Apr 30, 2025	0.4700	0.4700	0.4550	0.4690	0.4690	2,411
Apr 29, 2025	0.4700	0.4700	0.4490	0.4700	0.4700	17,172
Apr 28, 2025	0.4500	0.4890	0.4400	0.4750	0.4750	96,845
Apr 25, 2025	0.4320	0.4330	0.4320	0.4320	0.4320	1,148
Apr 24, 2025	0.4320	0.4400	0.4320	0.4330	0.4330	2,559
Apr 23, 2025	0.4460	0.4460	0.4310	0.4310	0.4310	1,671
Apr 22, 2025	0.4260	0.4480	0.4260	0.4480	0.4480	1,475
Apr 17, 2025	0.4260	0.4260	0.4260	0.4260	0.4260	330
Apr 16, 2025	0.4220	0.4220	0.4220	0.4220	0.4220	500
Apr 15, 2025	0.4290	0.4300	0.4290	0.4300	0.4300	10,500
Apr 14, 2025	0.4500	0.4500	0.4200	0.4210	0.4210	2,171
Apr 11, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	200
Apr 10, 2025	0.4200	0.4300	0.4200	0.4300	0.4300	3,467
Apr 9, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	-
Apr 8, 2025	0.4100	0.4370	0.4100	0.4300	0.4300	5,920
Apr 7, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	200
Apr 4, 2025	0.4180	0.4260	0.4180	0.4220	0.4220	17,000
Apr 3, 2025	0.4300	0.4400	0.4220	0.4400	0.4400	4,730
Apr 2, 2025	0.4300	0.4400	0.4300	0.4400	0.4400	3,734
Apr 1, 2025	0.4380	0.4380	0.4240	0.4240	0.4240	1,163
Mar 31, 2025	0.4400	0.4400	0.4100	0.4100	0.4100	3,141
Mar 28, 2025	0.4300	0.4400	0.4300	0.4400	0.4400	5,106
Mar 27, 2025	0.4400	0.4400	0.4300	0.4300	0.4300	5,089
Mar 26, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	1,020
Mar 25, 2025	0.4160	0.4380	0.4160	0.4260	0.4260	2,430
Mar 24, 2025	0.4380	0.4380	0.4160	0.4160	0.4160	1,613
Mar 21, 2025	0.4300	0.4380	0.4180	0.4180	0.4180	519
Mar 20, 2025	0.4480	0.4480	0.4400	0.4400	0.4400	3,690
Mar 19, 2025	0.4160	0.4440	0.4160	0.4240	0.4240	9,150
Mar 18, 2025	0.4120	0.4120	0.4120	0.4120	0.4120	7
Mar 17, 2025	0.4160	0.4200	0.4160	0.4200	0.4200	9,192
Mar 14, 2025	0.4220	0.4220	0.4200	0.4200	0.4200	9
Mar 13, 2025	0.4360	0.4360	0.4360	0.4360	0.4360	70
Mar 12, 2025	0.4020	0.4380	0.4020	0.4380	0.4380	451
Mar 11, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	25
Mar 10, 2025	0.4000	0.4200	0.4000	0.4200	0.4200	3,357
Mar 7, 2025	0.4080	0.4280	0.3980	0.4280	0.4280	3,352
Mar 6, 2025	0.4300	0.4300	0.4020	0.4080	0.4080	3,453
Mar 5, 2025	0.4220	0.4220	0.4220	0.4220	0.4220	2,799
Mar 4, 2025	0.4360	0.4360	0.4200	0.4200	0.4200	6,552
Mar 3, 2025	0.4200	0.4360	0.4200	0.4220	0.4220	2,387
Feb 28, 2025	0.4300	0.4460	0.4220	0.4260	0.4260	6,128
Feb 27, 2025	0.4400	0.4460	0.4300	0.4460	0.4460	1,468
Feb 26, 2025	0.4400	0.4500	0.4400	0.4500	0.4500	3,157
Feb 25, 2025	0.4500	0.4500	0.4400	0.4400	0.4400	537
Feb 24, 2025	0.4320	0.4500	0.4300	0.4500	0.4500	3,544
Feb 21, 2025	0.4400	0.4400	0.4300	0.4300	0.4300	13,050
Feb 20, 2025	0.4480	0.4480	0.4300	0.4400	0.4400	8,018
Feb 19, 2025	0.4440	0.4440	0.4320	0.4340	0.4340	25,002
Feb 18, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	500
Feb 17, 2025	0.4500	0.4500	0.4400	0.4400	0.4400	45,133
Feb 14, 2025	0.4420	0.4600	0.4420	0.4540	0.4540	42,445
Feb 13, 2025	0.4400	0.4420	0.4340	0.4400	0.4400	5,811
Feb 12, 2025	0.4480	0.4480	0.4340	0.4340	0.4340	1,221
Feb 11, 2025	0.4500	0.4600	0.4220	0.4360	0.4360	7,188
Feb 10, 2025	0.4300	0.4700	0.4300	0.4440	0.4440	27,887
Feb 7, 2025	0.4200	0.4300	0.4200	0.4300	0.4300	226
Feb 6, 2025	0.4320	0.4320	0.4200	0.4240	0.4240	21,135
Feb 5, 2025	0.4400	0.4400	0.4320	0.4320	0.4320	2,808
Feb 4, 2025	0.4320	0.4400	0.4320	0.4400	0.4400	3,000
Feb 3, 2025	0.4340	0.4500	0.4340	0.4500	0.4500	2,440
Jan 31, 2025	0.4320	0.4400	0.4320	0.4320	0.4320	9,110
Jan 30, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	300
Jan 29, 2025	0.4440	0.4440	0.4340	0.4340	0.4340	12,454
Jan 28, 2025	0.4380	0.4540	0.4380	0.4400	0.4400	2,650
Jan 27, 2025	0.4400	0.4400	0.4320	0.4400	0.4400	5,753
Jan 24, 2025	0.4400	0.4440	0.4400	0.4440	0.4440	3,856
Jan 23, 2025	0.4440	0.4440	0.4440	0.4440	0.4440	1,875
Jan 22, 2025	0.4500	0.4540	0.4500	0.4540	0.4540	1,590
Jan 21, 2025	0.4600	0.4600	0.4500	0.4500	0.4500	8,522
Jan 20, 2025	0.4440	0.4800	0.4440	0.4680	0.4680	29,989
Jan 17, 2025	0.4300	0.4400	0.4300	0.4300	0.4300	4,272
Jan 16, 2025	0.4400	0.4460	0.4400	0.4460	0.4460	4,660
Jan 15, 2025	0.4500	0.4500	0.4300	0.4300	0.4300	22,165
Jan 14, 2025	0.4500	0.4580	0.4500	0.4500	0.4500	21,874
Jan 13, 2025	0.4460	0.4460	0.4460	0.4460	0.4460	-
Jan 10, 2025	0.4360	0.4460	0.4360	0.4460	0.4460	10,402
Jan 9, 2025	0.4500	0.4500	0.4340	0.4360	0.4360	3,224
Jan 8, 2025	0.4400	0.4500	0.4320	0.4500	0.4500	21,909
Jan 7, 2025	0.4480	0.4480	0.4400	0.4480	0.4480	3,780
Jan 6, 2025	0.4500	0.4500	0.4400	0.4480	0.4480	7,750
Jan 3, 2025	0.4540	0.4600	0.4480	0.4500	0.4500	59,580
Jan 2, 2025	0.4380	0.4600	0.4380	0.4480	0.4480	70,666
Dec 31, 2024	0.4120	0.4380	0.4040	0.4360	0.4360	17,836
Dec 30, 2024	0.4200	0.4340	0.4180	0.4180	0.4180	16,720
Dec 27, 2024	0.4100	0.4300	0.4100	0.4300	0.4300	44,523
Dec 24, 2024	0.3900	0.4100	0.3900	0.4100	0.4100	19,353
Dec 23, 2024	0.3860	0.3900	0.3840	0.3900	0.3900	42,976
Dec 20, 2024	0.4200	0.4200	0.3840	0.3980	0.3980	67,494
Dec 19, 2024	0.4080	0.4420	0.4080	0.4100	0.4100	142,112
Dec 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	10,982
Dec 17, 2024	0.3900	0.4080	0.3900	0.4000	0.4000	1,645
Dec 16, 2024	0.3900	0.4080	0.3900	0.4080	0.4080	11,464
Dec 13, 2024	0.3800	0.4040	0.3800	0.3900	0.3900	50,620
Dec 12, 2024	0.3860	0.3860	0.3800	0.3800	0.3800	7,200
Dec 11, 2024	0.3800	0.3960	0.3720	0.3800	0.3800	29,726
Dec 10, 2024	0.3840	0.4000	0.3800	0.3800	0.3800	38,109
Dec 9, 2024	0.3780	0.3780	0.3600	0.3780	0.3780	16,585
Dec 6, 2024	0.3800	0.3800	0.3720	0.3740	0.3740	27,774
Dec 5, 2024	0.3600	0.3820	0.3600	0.3700	0.3700	11,623
Dec 4, 2024	0.3700	0.3800	0.3600	0.3780	0.3780	15,755
Dec 3, 2024	0.3880	0.3880	0.3680	0.3700	0.3700	10,270
Dec 2, 2024	0.3700	0.3700	0.3520	0.3520	0.3520	2,020
Nov 29, 2024	0.3500	0.3740	0.3500	0.3700	0.3700	8,510
Nov 28, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Nov 27, 2024	0.3460	0.3520	0.3460	0.3500	0.3500	22,278
Nov 26, 2024	0.3400	0.3600	0.3400	0.3600	0.3600	7,328
Nov 25, 2024	0.3500	0.3580	0.3400	0.3540	0.3540	22,730
Nov 22, 2024	0.3600	0.3600	0.3500	0.3580	0.3580	6,009
Nov 21, 2024	0.3780	0.3780	0.3500	0.3600	0.3600	24,608
Nov 20, 2024	0.3800	0.3800	0.3600	0.3720	0.3720	56,131
Nov 19, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	12
Nov 18, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	8,065
Nov 15, 2024	0.4000	0.4000	0.3720	0.3880	0.3880	29,356
Nov 14, 2024	0.3920	0.4060	0.3840	0.3940	0.3940	2,112
Nov 13, 2024	0.3980	0.4060	0.3900	0.4060	0.4060	17,470
Nov 12, 2024	0.3980	0.3980	0.3820	0.3840	0.3840	6,500
Nov 11, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Nov 8, 2024	0.4000	0.4060	0.3840	0.3900	0.3900	21,325
Nov 7, 2024	0.3900	0.4020	0.3800	0.3800	0.3800	8,911
Nov 6, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	5
Nov 5, 2024	0.3620	0.3980	0.3620	0.3820	0.3820	890
Nov 4, 2024	0.3680	0.3760	0.3680	0.3760	0.3760	4,560
Nov 1, 2024	0.3740	0.3800	0.3700	0.3800	0.3800	33,277
Oct 31, 2024	0.3720	0.3800	0.3700	0.3800	0.3800	43,775
Oct 30, 2024	0.3840	0.3880	0.3720	0.3880	0.3880	20,060
Oct 29, 2024	0.3980	0.3980	0.3900	0.3900	0.3900	290
Oct 28, 2024	0.3980	0.3980	0.3900	0.3940	0.3940	3,208
Oct 25, 2024	0.3900	0.3920	0.3900	0.3920	0.3920	1,399
Oct 24, 2024	0.3960	0.3960	0.3780	0.3780	0.3780	14,700
Oct 23, 2024	0.3980	0.3980	0.3980	0.3980	0.3980	-
Oct 22, 2024	0.3800	0.3980	0.3800	0.3980	0.3980	3,075
Oct 21, 2024	0.3900	0.3960	0.3800	0.3860	0.3860	35,140
Oct 18, 2024	0.3720	0.3900	0.3720	0.3900	0.3900	33,150
Oct 17, 2024	0.3980	0.3980	0.3900	0.3900	0.3900	203
Oct 16, 2024	0.3820	0.3900	0.3740	0.3900	0.3900	14,913
Oct 15, 2024	0.3980	0.4080	0.3800	0.3820	0.3820	23,114
Oct 14, 2024	0.3800	0.4000	0.3800	0.4000	0.4000	7,450
Oct 11, 2024	0.3740	0.3940	0.3740	0.3900	0.3900	1,800
Oct 10, 2024	0.3820	0.3900	0.3540	0.3900	0.3900	38,076
Oct 9, 2024	0.3800	0.3900	0.3640	0.3820	0.3820	53,708
Oct 8, 2024	0.4100	0.4100	0.3800	0.3860	0.3860	14,256
Oct 7, 2024	0.4400	0.4400	0.3620	0.3900	0.3900	146,864
Oct 4, 2024	0.3700	0.4360	0.3700	0.4260	0.4260	281,526
Oct 3, 2024	0.3680	0.3680	0.3140	0.3140	0.3140	19,637
Oct 2, 2024	0.3540	0.3540	0.3540	0.3540	0.3540	500
Oct 1, 2024	0.3700	0.3700	0.3520	0.3540	0.3540	4,620
Sep 30, 2024	0.3700	0.3900	0.3700	0.3760	0.3760	21,481
Sep 27, 2024	0.3700	0.3800	0.3400	0.3620	0.3620	19,606
Sep 26, 2024	0.3740	0.3900	0.3680	0.3740	0.3740	23,989
Sep 25, 2024	0.3680	0.3880	0.3600	0.3780	0.3780	7,474
Sep 24, 2024	0.3840	0.3860	0.3500	0.3500	0.3500	16,721
Sep 23, 2024	0.3300	0.3820	0.3300	0.3700	0.3700	167,382
Sep 20, 2024	0.3160	0.3320	0.3160	0.3200	0.3200	41,385
Sep 19, 2024	0.3100	0.3180	0.3000	0.3180	0.3180	37,740
Sep 18, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	17,910
Sep 17, 2024	0.3100	0.3100	0.3000	0.3080	0.3080	88,332
Sep 16, 2024	0.3100	0.3540	0.2960	0.3000	0.3000	265,657
Sep 13, 2024	0.2500	0.2500	0.2300	0.2300	0.2300	3,060
Sep 12, 2024	0.2420	0.2500	0.2220	0.2320	0.2320	12,546
Sep 11, 2024	0.2420	0.2420	0.2420	0.2420	0.2420	-
Sep 10, 2024	0.2420	0.2440	0.2420	0.2420	0.2420	13,339
Sep 9, 2024	0.2420	0.2420	0.2420	0.2420	0.2420	1,705
Sep 6, 2024	0.2440	0.2440	0.2420	0.2420	0.2420	943
Sep 5, 2024	0.2480	0.2480	0.2440	0.2440	0.2440	1,052
Sep 3, 2024	0.2500	0.2500	0.2440	0.2440	0.2440	587
Sep 2, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	4,339
Aug 30, 2024	0.2420	0.2440	0.2420	0.2440	0.2440	1,820
Aug 29, 2024	0.2440	0.2440	0.2440	0.2440	0.2440	13
Aug 28, 2024	0.2440	0.2440	0.2440	0.2440	0.2440	40
Aug 27, 2024	0.2440	0.2620	0.2440	0.2620	0.2620	258
Aug 26, 2024	0.2440	0.2440	0.2440	0.2440	0.2440	975
Aug 23, 2024	0.2640	0.2640	0.2440	0.2440	0.2440	2,700
Aug 22, 2024	0.2440	0.2580	0.2440	0.2580	0.2580	11,222
Aug 21, 2024	0.2660	0.2660	0.2660	0.2660	0.2660	-
Aug 20, 2024	0.2460	0.2660	0.2460	0.2660	0.2660	80
Aug 19, 2024	0.2460	0.2500	0.2460	0.2460	0.2460	2,232
Aug 16, 2024	0.2480	0.2480	0.2480	0.2480	0.2480	90
Aug 15, 2024	0.2560	0.2560	0.2500	0.2500	0.2500	8,707
Aug 14, 2024	0.2440	0.2440	0.2440	0.2440	0.2440	120
Aug 13, 2024	0.2680	0.2680	0.2680	0.2680	0.2680	-
Aug 12, 2024	0.2680	0.2680	0.2680	0.2680	0.2680	10,301
Aug 9, 2024	0.2480	0.2520	0.2480	0.2500	0.2500	505
Aug 8, 2024	0.2740	0.2740	0.2740	0.2740	0.2740	-
Aug 7, 2024	0.2740	0.2740	0.2740	0.2740	0.2740	-
Aug 6, 2024	0.2740	0.2740	0.2740	0.2740	0.2740	-
Aug 5, 2024	0.2740	0.2740	0.2740	0.2740	0.2740	-
Aug 2, 2024	0.2740	0.2740	0.2740	0.2740	0.2740	-
Aug 1, 2024	0.2740	0.2740	0.2740	0.2740	0.2740	400
Jul 31, 2024	0.2600	0.2600	0.2500	0.2580	0.2580	24,096
Jul 30, 2024	0.2680	0.2680	0.2680	0.2680	0.2680	465
Jul 29, 2024	0.2600	0.2600	0.2580	0.2580	0.2580	4,100
Jul 26, 2024	0.2560	0.2600	0.2560	0.2600	0.2600	324
Jul 25, 2024	0.2640	0.2640	0.2640	0.2640	0.2640	1,300
Jul 24, 2024	0.2700	0.2720	0.2520	0.2600	0.2600	4,744
Jul 23, 2024	0.2760	0.2760	0.2500	0.2500	0.2500	20,464
Jul 22, 2024	0.2780	0.2780	0.2720	0.2720	0.2720	7,610
Jul 19, 2024	0.2620	0.2660	0.2620	0.2660	0.2660	636
Jul 18, 2024	0.2620	0.2640	0.2620	0.2640	0.2640	825
Jul 17, 2024	0.2600	0.2680	0.2600	0.2680	0.2680	9,617
Jul 16, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jul 15, 2024	0.2640	0.2660	0.2600	0.2600	0.2600	7,005
Jul 12, 2024	0.2720	0.2720	0.2720	0.2720	0.2720	300
Jul 11, 2024	0.2640	0.2760	0.2600	0.2760	0.2760	8,458
Jul 10, 2024	0.2820	0.3000	0.2800	0.2800	0.2800	111,495
Jul 9, 2024	0.2660	0.2660	0.2660	0.2660	0.2660	437
Jul 8, 2024	0.2640	0.2680	0.2620	0.2680	0.2680	16,327
Jul 5, 2024	0.2740	0.2740	0.2500	0.2520	0.2520	17,197
Jul 4, 2024	0.2860	0.2860	0.2680	0.2700	0.2700	3,423
Jul 3, 2024	0.2500	0.2700	0.2500	0.2700	0.2700	21,376
Jul 2, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	1,012
Jul 1, 2024	0.2720	0.2720	0.2720	0.2720	0.2720	1,000
Jun 28, 2024	0.2540	0.2540	0.2520	0.2520	0.2520	6,537
Jun 27, 2024	0.2520	0.2580	0.2520	0.2580	0.2580	540
Jun 26, 2024	0.2580	0.2800	0.2580	0.2800	0.2800	1,155
Jun 25, 2024	0.2600	0.2600	0.2580	0.2580	0.2580	500
Jun 24, 2024	0.2620	0.2620	0.2620	0.2620	0.2620	1,090
Jun 21, 2024	0.2600	0.2620	0.2560	0.2620	0.2620	8,206
Jun 20, 2024	0.2600	0.2760	0.2600	0.2620	0.2620	2,182
Jun 19, 2024	0.2700	0.2760	0.2700	0.2760	0.2760	400
Jun 18, 2024	0.2640	0.2640	0.2640	0.2640	0.2640	1,000
Jun 17, 2024	0.2700	0.2780	0.2700	0.2760	0.2760	31,173
Jun 14, 2024	0.2640	0.2800	0.2640	0.2700	0.2700	2,978
Jun 13, 2024	0.2640	0.2640	0.2640	0.2640	0.2640	874
Jun 12, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	3,817
Jun 11, 2024	0.2700	0.2860	0.2700	0.2780	0.2780	1,659
Jun 10, 2024	0.2680	0.2680	0.2680	0.2680	0.2680	24
Jun 7, 2024	0.2700	0.2900	0.2700	0.2900	0.2900	1,336
Jun 6, 2024	0.2720	0.2720	0.2720	0.2720	0.2720	2,055
Jun 5, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	9,450
Jun 4, 2024	0.2960	0.2960	0.2920	0.2920	0.2920	10,999
Jun 3, 2024	0.2820	0.2920	0.2820	0.2900	0.2900	13,549
May 31, 2024	0.2740	0.2920	0.2500	0.2920	0.2920	32,698
May 30, 2024	0.2980	0.2980	0.2980	0.2980	0.2980	50
May 29, 2024	0.2980	0.3080	0.2700	0.3000	0.3000	80,234
May 28, 2024	0.3000	0.3000	0.2880	0.2900	0.2900	8,512
May 27, 2024	0.3000	0.3000	0.2860	0.3000	0.3000	47,023
May 24, 2024	0.2920	0.3000	0.2920	0.3000	0.3000	3,826
May 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	7,280
May 22, 2024	0.2840	0.2900	0.2840	0.2880	0.2880	895
May 21, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,745
May 20, 2024	0.2980	0.3000	0.2860	0.3000	0.3000	16,365
May 17, 2024	0.2980	0.2980	0.2980	0.2980	0.2980	820
May 16, 2024	0.2840	0.2860	0.2840	0.2860	0.2860	601
May 15, 2024	0.2800	0.3100	0.2800	0.3100	0.3100	125,015
May 14, 2024	0.2800	0.2840	0.2800	0.2840	0.2840	477
May 13, 2024	0.2720	0.2720	0.2720	0.2720	0.2720	-

EHCS.AS

VAM.AS

CABLE.AS Global InterConnection Group Limited

4.1000

0.00%

NAI.AS New Amsterdam Invest N.V.

9.40

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Lavide Holding N.V. (LVIDE.AS)

Related Tickers