Las Vegas Sands Corp. (BIT:1LVS)
Italy · Delayed Price · Currency is EUR 47.84
0.00 (0.00%)
At close: Mar 25, 2026
BIT:1LVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -2.36% | - |
| Mar 25, 2026 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | -6.83% | - |
| Mar 24, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 6.63% | - |
| Mar 23, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -0.13% | - |
| Mar 20, 2026 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | -0.63% | - |
| Mar 19, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | -0.06% | - |
| Mar 18, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 0.26% | - |
| Mar 17, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 4.42% | - |
| Mar 16, 2026 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | -2.17% | - |
| Mar 13, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | -3.99% | - |
| Mar 12, 2026 | 46.70 | 46.70 | 46.70 | 47.84 | 47.84 | -0.96% | 10 |
| Mar 11, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 1.08% | - |
| Mar 10, 2026 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | 2.75% | - |
| Mar 9, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 1.98% | - |
| Mar 6, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -4.97% | - |
| Mar 5, 2026 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 1.36% | - |
| Mar 4, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 1.54% | - |
| Mar 3, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 0.80% | - |
| Mar 2, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.18% | - |
| Feb 27, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | -1.84% | - |
| Feb 26, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 2.36% | - |
| Feb 25, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 1.01% | - |
| Feb 24, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 3.97% | - |
| Feb 23, 2026 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | -8.53% | - |
| Feb 20, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | -5.85% | - |
| Feb 19, 2026 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | 4.90% | - |
| Feb 18, 2026 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | 8.29% | - |
| Feb 17, 2026 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 0.44% | - |
| Feb 16, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -4.50% | - |
| Feb 13, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 5.95% | - |
| Feb 12, 2026 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | -3.33% | - |
| Feb 11, 2026 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | -0.49% | - |
| Feb 10, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 0.50% | - |
| Feb 9, 2026 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 1.76% | - |
| Feb 6, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -7.09% | - |
| Feb 5, 2026 | 48.07 | 48.07 | 48.07 | 48.32 | 48.07 | -3.67% | - |
| Feb 4, 2026 | 49.90 | 49.90 | 49.90 | 50.16 | 49.90 | 5.37% | - |
| Feb 3, 2026 | 42.11 | 47.70 | 42.11 | 47.61 | 47.35 | 1.83% | 29 |
| Feb 2, 2026 | 48.98 | 48.98 | 43.90 | 46.75 | 46.50 | 5.00% | 40 |
| Jan 30, 2026 | 44.62 | 44.62 | 44.62 | 44.53 | 44.29 | -2.21% | 30 |
| Jan 29, 2026 | 46.47 | 46.95 | 46.47 | 45.53 | 45.29 | -12.31% | 498 |
| Jan 28, 2026 | 52.19 | 52.19 | 51.80 | 51.92 | 51.65 | 2.35% | 48 |
| Jan 27, 2026 | 50.46 | 50.46 | 50.46 | 50.73 | 50.46 | -1.17% | - |
| Jan 26, 2026 | 51.06 | 51.06 | 51.06 | 51.33 | 51.06 | 0.86% | - |
| Jan 23, 2026 | 50.62 | 50.62 | 50.62 | 50.89 | 50.62 | -0.82% | - |
| Jan 22, 2026 | 51.04 | 51.04 | 51.04 | 51.31 | 51.04 | 1.20% | - |
| Jan 21, 2026 | 50.36 | 50.40 | 50.36 | 50.70 | 50.43 | 2.00% | 381 |
| Jan 20, 2026 | 49.44 | 49.44 | 49.44 | 49.71 | 49.44 | -1.03% | - |
| Jan 19, 2026 | 49.96 | 49.96 | 49.96 | 50.22 | 49.96 | -2.24% | - |
| Jan 16, 2026 | 51.10 | 51.10 | 51.10 | 51.37 | 51.10 | -2.65% | - |