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

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

AMS, LVIDE: Lavide Holding NV

22 Aug 2025

LAST: 0.5080	CHANGE: 0.01	OPEN: 0.4920	HIGH: 0.5080	ASK: 1.2300	VOLUME: 281.8K
LAST: 0.5080	CHG(%): 2.83	PREV: 0.4940	LOW: 0.4800	BID: 1.2500

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	0.4920	0.5080	0.4800	0.5080	281.8K
21 Aug 25	0.4800	0.4940	0.4800	0.4940	15.9K
20 Aug 25	0.4810	0.4890	0.4750	0.4800	35.4K
19 Aug 25	0.4700	0.4930	0.4700	0.4930	2.6K
18 Aug 25	0.4760	0.4900	0.4760	0.4900	3K
15 Aug 25	0.4900	0.4920	0.4700	0.4920	8.1K
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

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:	0.49
MA10:	0.49
MA20:	0.49
MA50:	0.50
MA100:	0.51
MA200:	0.47
STO9:	100.00
STO14:	100.00
RSI14:	59.00
MTM14:	0.03
ROC14:	0.06
ATR:	0.02
Week High:	0.51
Week Low:	0.47
Month High:	0.52
Month Low:	0.45
Year High:	0.60
Year Low:	0.22
Volatility:	36.68

RECENT SPLITS

Date	Ratio
12 Jul 2013	1-400