Loews Corporation (BIT:1LOE)
Italy · Delayed Price · Currency is EUR 80.50
0.00 (0.00%)
At close: Sep 12, 2025
Loews Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Sep 18, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Sep 17, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.61% | - |
| Sep 16, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.81% | - |
| Sep 15, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.60% | - |
| Sep 12, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.21% | - |
| Sep 11, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.23% | - |
| Sep 10, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.61% | - |
| Sep 9, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Sep 8, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Sep 5, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.80% | - |
| Sep 4, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.21% | - |
| Sep 3, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.60% | - |
| Sep 2, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Sep 1, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Aug 29, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.61% | - |
| Aug 28, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.60% | - |
| Aug 27, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.84% | - |
| Aug 26, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.61% | - |
| Aug 25, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.61% | - |
| Aug 22, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -1.20% | - |
| Aug 21, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 0.60% | - |
| Aug 20, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.22% | - |
| Aug 19, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Aug 18, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Aug 14, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.23% | - |
| Aug 13, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.62% | - |
| Aug 12, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Aug 11, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Aug 8, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Aug 7, 2025 | 83.50 | 83.50 | 83.50 | 80.50 | 80.50 | -0.62% | 7 |
| Aug 6, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25% | - |
| Aug 5, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.62% | - |
| Aug 4, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 3.87% | - |
| Aug 1, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -2.52% | - |
| Jul 31, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.63% | - |
| Jul 30, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| Jul 29, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.92% | - |
| Jul 28, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.64% | - |
| Jul 25, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Jul 24, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Jul 23, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Jul 22, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.27% | - |
| Jul 21, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| Jul 18, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.63% | - |
| Jul 17, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.94% | - |
| Jul 16, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | - |
| Jul 15, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Jul 14, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.65% | - |
| Jul 11, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |