AMS, LVIDE End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

AMS, LVIDE: Lavide Holding NV

14 Aug 2025

LAST: 0.4760	CHANGE: 0.00	OPEN: 0.4650	HIGH: 0.4760	ASK: 1.2300	VOLUME: 3.2K
LAST: 0.4760	CHG(%): 0.00	PREV: 0.4760	LOW: 0.4650	BID: 1.2500

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.4650	0.4760	0.4650	0.4760	3.2K
13 Aug 25	0.4840	0.4840	0.4650	0.4760	10.9K
12 Aug 25	0.4810	0.4940	0.4700	0.4850	36.5K
11 Aug 25	0.4750	0.4790	0.4700	0.4790	27.1K
08 Aug 25	0.5000	0.5050	0.4820	0.4850	75.4K
07 Aug 25	0.4810	0.4810	0.4700	0.4790	18.8K
06 Aug 25	0.4700	0.4800	0.4510	0.4800	70K
05 Aug 25	0.4800	0.4810	0.4700	0.4810	10.5K
04 Aug 25	0.4750	0.4900	0.4600	0.4900	18.6K
01 Aug 25	0.5000	0.5000	0.4700	0.4700	56.3K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.48
MA20:	0.49
MA50:	0.50
MA200:	0.47
STO9:	20.00
RSI14:	38.46
WPR14:	-80.00
MTM14:	-0.02
ROC14:	-0.05
Week High:	0.51
Week Low:	0.47
Month High:	0.53
Month Low:	0.45
Volatility:	38.09