LAVA Therapeutics N.V. - Ordinary Shares (LVTX)

Historical Prices For LAVA Therapeutics N.V. - Ordinary Shares (LVTX)

Date Range:

2025-01-08 - 2025-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2025	1.13	1.15	1.11	1.14	75,122	1.14
4/04/2025	1.16	1.20	1.10	1.13	90,308	1.13
4/03/2025	1.25	1.25	1.16	1.18	138,147	1.18
4/02/2025	1.25	1.29	1.23	1.27	7,039	1.27
4/01/2025	1.26	1.28	1.23	1.25	47,869	1.25
3/31/2025	1.30	1.30	1.20	1.27	46,660	1.27
3/28/2025	1.36	1.36	1.28	1.29	43,333	1.29
3/27/2025	1.27	1.32	1.20	1.30	23,739	1.30
3/26/2025	1.30	1.30	1.25	1.27	31,893	1.27
3/25/2025	1.31	1.34	1.21	1.29	126,352	1.29
3/24/2025	1.30	1.33	1.26	1.30	43,061	1.30
3/21/2025	1.30	1.32	1.24	1.30	22,117	1.30
3/20/2025	1.33	1.33	1.25	1.30	85,617	1.30
3/19/2025	1.23	1.34	1.23	1.32	26,808	1.32
3/18/2025	1.28	1.34	1.26	1.29	41,652	1.29
3/17/2025	1.29	1.32	1.28	1.31	28,357	1.31
3/14/2025	1.35	1.35	1.29	1.30	17,801	1.30
3/13/2025	1.37	1.37	1.31	1.33	6,632	1.33
3/12/2025	1.36	1.37	1.32	1.35	24,701	1.35
3/11/2025	1.34	1.37	1.32	1.35	58,907	1.35
3/10/2025	1.41	1.42	1.35	1.35	52,078	1.35
3/07/2025	1.42	1.51	1.39	1.44	219,933	1.44
3/06/2025	1.35	1.42	1.33	1.41	199,002	1.41
3/05/2025	1.30	1.38	1.28	1.32	151,643	1.32
3/04/2025	1.26	1.30	1.25	1.28	89,783	1.28
3/03/2025	1.31	1.32	1.26	1.27	157,688	1.27
2/28/2025	1.29	1.33	1.22	1.29	189,505	1.29
2/27/2025	1.24	1.30	1.24	1.29	299,349	1.29
2/26/2025	1.27	1.35	1.26	1.35	1,813,052	1.35
2/25/2025	1.17	1.47	1.13	1.34	20,010,127	1.34
2/24/2025	0.94	0.94	0.94	0.94	5,265	0.94
2/21/2025	0.97	0.97	0.94	0.96	4,632	0.96
2/20/2025	0.92	0.97	0.92	0.94	9,241	0.94
2/19/2025	0.93	0.95	0.92	0.93	15,379	0.93
2/18/2025	0.92	0.95	0.92	0.92	18,313	0.92
2/14/2025	0.92	0.94	0.92	0.94	7,900	0.94
2/13/2025	0.92	0.95	0.90	0.93	10,535	0.93
2/12/2025	0.91	0.94	0.85	0.94	139,360	0.94
2/11/2025	0.91	0.97	0.91	0.91	51,233	0.91
2/10/2025	0.96	0.96	0.91	0.91	43,251	0.91
2/07/2025	0.97	0.98	0.96	0.96	9,397	0.96
2/06/2025	0.93	0.98	0.93	0.94	5,917	0.94
2/05/2025	0.98	1.00	0.93	0.94	38,737	0.94
2/04/2025	1.00	1.03	0.98	0.98	24,305	0.98
2/03/2025	0.99	1.01	0.98	1.00	33,516	1.00
1/31/2025	0.96	1.03	0.95	0.98	24,228	0.98
1/30/2025	0.98	0.98	0.95	0.97	13,761	0.97
1/29/2025	0.98	0.98	0.94	0.96	14,582	0.96
1/28/2025	0.95	0.98	0.95	0.97	16,812	0.97
1/27/2025	0.93	0.99	0.93	0.97	19,009	0.97
1/24/2025	0.94	0.99	0.92	0.95	52,125	0.95
1/23/2025	0.94	0.98	0.94	0.96	19,022	0.96
1/22/2025	0.95	0.97	0.94	0.94	18,610	0.94
1/21/2025	0.94	0.95	0.92	0.95	25,111	0.95
1/17/2025	0.93	0.98	0.91	0.94	14,759	0.94
1/16/2025	0.97	0.98	0.92	0.94	44,480	0.94
1/15/2025	1.00	1.00	0.95	0.97	23,810	0.97
1/14/2025	0.99	1.01	0.95	0.98	81,814	0.98
1/13/2025	0.98	0.99	0.96	0.99	60,487	0.99
1/10/2025	1.02	1.02	0.95	0.98	494,935	0.98
1/08/2025	1.10	1.10	1.02	1.02	69,922	1.02