Las Vegas Sands Corp. (BIT:1LVS)
Italy · Delayed Price · Currency is EUR 45.58
0.00 (0.00%)
Last updated: Aug 11, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | - | - | - |
| Aug 8, 2025 | 45.03 | 45.58 | 45.03 | 45.58 | - | -1.84% | 32 |
| Aug 7, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | - | - | - |
| Aug 6, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | - | - | - |
| Aug 5, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | - | - | - |
| Aug 4, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | - | - | - |
| Aug 1, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | - | - | - |
| Jul 31, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | - | - | - |
| Jul 30, 2025 | 46.17 | 46.44 | 46.17 | 46.44 | - | 11.18% | 35 |
| Jul 29, 2025 | 41.77 | 41.77 | 41.77 | 41.77 | - | - | - |
| Jul 28, 2025 | 41.77 | 41.77 | 41.77 | 41.77 | - | - | - |
| Jul 25, 2025 | 41.77 | 41.77 | 41.77 | 41.77 | - | - | - |
| Jul 24, 2025 | 41.77 | 41.77 | 41.77 | 41.77 | - | - | - |
| Jul 23, 2025 | 41.77 | 41.77 | 41.77 | 41.77 | - | - | - |
| Jul 22, 2025 | 41.77 | 41.77 | 41.77 | 41.77 | - | - | - |
| Jul 21, 2025 | 41.35 | 41.77 | 41.35 | 41.77 | - | -0.90% | 35 |
| Jul 18, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | - | - | - |
| Jul 17, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | - | - | - |
| Jul 16, 2025 | 42.70 | 42.70 | 42.15 | 42.15 | - | -2.15% | 35 |
| Jul 15, 2025 | 43.07 | 43.07 | 43.07 | 43.07 | - | - | - |
| Jul 14, 2025 | 43.07 | 43.07 | 43.07 | 43.07 | - | - | - |
| Jul 11, 2025 | 43.07 | 43.07 | 43.07 | 43.07 | - | - | - |
| Jul 10, 2025 | 42.53 | 43.07 | 42.53 | 43.07 | - | 7.81% | 2 |
| Jul 9, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | - | - | - |
| Jul 8, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | - | - | - |
| Jul 7, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | - | - | - |
| Jul 4, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | - | - | - |
| Jul 3, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | - | - | - |
| Jul 2, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | - | - | - |
| Jul 1, 2025 | 38.78 | 39.95 | 38.78 | 39.95 | - | 9.92% | 125 |
| Jun 30, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | - | - | - |
| Jun 27, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | - | - | - |
| Jun 26, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | - | - | - |
| Jun 25, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | - | - | - |
| Jun 24, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | - | - | - |
| Jun 23, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | - | - | - |
| Jun 20, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | - | - | - |
| Jun 19, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | - | - | - |
| Jun 18, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | - | - | - |
| Jun 17, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | - | - | - |
| Jun 16, 2025 | 35.37 | 36.35 | 35.37 | 36.35 | - | 1.88% | 41 |
| Jun 13, 2025 | 35.61 | 35.68 | 35.61 | 35.68 | - | 0.07% | 350 |
| Jun 12, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | - | - | - |
| Jun 11, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | - | - | - |
| Jun 10, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | - | - | - |
| Jun 9, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | - | - | - |
| Jun 6, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | - | - | - |
| Jun 5, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | - | - | - |
| Jun 4, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | - | - | - |
| Jun 3, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | - | - | - |