Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Lavoro Ltd (LVRO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.01 2.01 2.01 2.11 211
17th Jul 2025 (Thu) 2.01 2.0406 2.01 2.0406 63
16th Jul 2025 (Wed) 2.01 2.16 2.01 2.16 6
15th Jul 2025 (Tue) 2.01 2.18 2.01 2.18 0
14th Jul 2025 (Mon) 2.01 2.1679 2.01 2.1679 0
11th Jul 2025 (Fri) 2.01 2.07 2.01 2.07 0
10th Jul 2025 (Thu) 2.01 2.1275 2.01 2.1275 10
9th Jul 2025 (Wed) 2.01 2.01 2.01 2.0899 145
8th Jul 2025 (Tue) 2.04 2.14 2.04 2.14 282
7th Jul 2025 (Mon) 2.04 2.04 2.04 2.13 184
4th Jul 2025 (Fri) 2.01 2.10 2.00 2.15 6,306
3rd Jul 2025 (Thu) 2.01 2.10 2.00 2.15 6,306
2nd Jul 2025 (Wed) 2.16 2.19 2.00 2.04 1,827
1st Jul 2025 (Tue) 2.11 2.11 2.11 2.15 16
30th Jun 2025 (Mon) 2.11 2.11 2.11 2.20 182
27th Jun 2025 (Fri) 2.28 2.28 1.99 2.01 1,550
26th Jun 2025 (Thu) 2.03 2.09 1.92 2.025 1,076
25th Jun 2025 (Wed) 2.29 2.29 2.29 2.2516 300
24th Jun 2025 (Tue) 2.18 2.18 2.18 2.075 323
23rd Jun 2025 (Mon) 2.05 2.05 2.05 2.19 304
20th Jun 2025 (Fri) 2.18 2.18 2.11 2.149 4,205
19th Jun 2025 (Thu) 2.57 2.57 2.31 2.35 1,606
18th Jun 2025 (Wed) 2.57 2.57 2.31 2.35 1,606
17th Jun 2025 (Tue) 2.29 2.49 2.29 2.50 428
16th Jun 2025 (Mon) 2.67 2.67 2.62 2.62 8
13th Jun 2025 (Fri) 2.67 2.67 2.67 2.58 482
12th Jun 2025 (Thu) 2.59 2.63 2.59 2.63 21
11th Jun 2025 (Wed) 2.59 2.81 2.59 2.81 0
10th Jun 2025 (Tue) 2.59 2.59 2.485 2.485 22
9th Jun 2025 (Mon) 2.59 2.59 2.59 2.525 381
6th Jun 2025 (Fri) 2.56 2.56 2.53 2.53 21
5th Jun 2025 (Thu) 2.56 2.56 2.3849 2.3849 5
4th Jun 2025 (Wed) 2.56 2.56 2.56 2.54 500
3rd Jun 2025 (Tue) 2.57 2.57 2.33 2.33 100
2nd Jun 2025 (Mon) 2.57 2.57 2.44 2.44 0
30th May 2025 (Fri) 2.57 2.60 2.57 2.60 0
29th May 2025 (Thu) 2.57 2.59 2.57 2.5397 1,060
28th May 2025 (Wed) 2.28 2.28 2.28 2.28 105
27th May 2025 (Tue) 2.52 2.52 2.52 2.52 26
26th May 2025 (Mon) 2.52 2.52 2.52 2.52 0
24th May 2025 (Sat) 2.57 2.57 2.52 2.52 30
23rd May 2025 (Fri) 2.57 2.57 2.57 2.57 30
22nd May 2025 (Thu) 2.64 2.64 2.64 2.64 1
21st May 2025 (Wed) 2.66 2.66 2.66 2.66 10
20th May 2025 (Tue) 2.62 2.62 2.62 2.62 0
19th May 2025 (Mon) 2.60 2.60 2.60 2.60 0
FTSE 100 Latest
Value8,992.12
Change19.48