Loews Corporation (BIT:1LOE)
Italy · Delayed Price · Currency is EUR 90.76
+0.18 (0.20%)
At close: Apr 16, 2026
BIT:1LOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | 0.20% | - |
| Apr 15, 2026 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | -0.44% | - |
| Apr 14, 2026 | 90.98 | 90.98 | 90.98 | 90.98 | 90.98 | -2.28% | - |
| Apr 13, 2026 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | -2.62% | - |
| Apr 10, 2026 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | 3.44% | - |
| Apr 9, 2026 | 92.42 | 92.42 | 92.42 | 92.42 | 92.42 | -3.47% | - |
| Apr 8, 2026 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | 5.19% | - |
| Apr 7, 2026 | 91.02 | 91.02 | 91.02 | 91.02 | 91.02 | -2.13% | - |
| Apr 2, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.64% | - |
| Apr 1, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -0.54% | - |
| Mar 31, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.55% | - |
| Mar 30, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -0.54% | - |
| Mar 27, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.54% | - |
| Mar 26, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Mar 25, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Mar 24, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 0.54% | - |
| Mar 23, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.55% | - |
| Mar 20, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -0.54% | - |
| Mar 19, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.55% | - |
| Mar 18, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -3.68% | - |
| Mar 17, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Mar 16, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.53% | - |
| Mar 13, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - | - |
| Mar 12, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 0.53% | - |
| Mar 11, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -0.53% | - |
| Mar 10, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 1.07% | - |
| Mar 9, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | - |
| Mar 6, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -1.58% | - |
| Mar 5, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Mar 4, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -0.52% | - |
| Mar 3, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -1.55% | - |
| Mar 2, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 4.86% | - |
| Feb 27, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 2.21% | - |
| Feb 26, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | - |
| Feb 25, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -1.63% | - |
| Feb 24, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.54% | - |
| Feb 23, 2026 | 92.45 | 92.45 | 92.45 | 92.50 | 92.45 | 0.54% | - |
| Feb 20, 2026 | 91.95 | 91.95 | 91.95 | 92.00 | 91.95 | -0.54% | - |
| Feb 19, 2026 | 92.45 | 92.45 | 92.45 | 92.50 | 92.45 | - | - |
| Feb 18, 2026 | 92.45 | 92.45 | 92.45 | 92.50 | 92.45 | -0.54% | - |
| Feb 17, 2026 | 92.95 | 92.95 | 92.95 | 93.00 | 92.95 | 1.64% | - |
| Feb 16, 2026 | 91.45 | 91.45 | 91.45 | 91.50 | 91.45 | -1.08% | - |
| Feb 13, 2026 | 92.45 | 92.45 | 92.45 | 92.50 | 92.45 | -1.07% | - |
| Feb 12, 2026 | 93.45 | 93.45 | 93.45 | 93.50 | 93.45 | -1.06% | - |
| Feb 11, 2026 | 94.45 | 94.45 | 94.45 | 94.50 | 94.45 | - | - |
| Feb 10, 2026 | 94.45 | 94.45 | 94.45 | 94.50 | 94.45 | - | - |
| Feb 9, 2026 | 94.45 | 94.45 | 94.45 | 94.50 | 94.45 | - | - |
| Feb 6, 2026 | 94.45 | 94.45 | 94.45 | 94.50 | 94.45 | 0.53% | - |
| Feb 5, 2026 | 93.95 | 93.95 | 93.95 | 94.00 | 93.95 | 2.17% | - |
| Feb 4, 2026 | 91.95 | 91.95 | 91.95 | 92.00 | 91.95 | 1.66% | - |