Las Vegas Sands Corp. (BIT:1LVS)
Italy · Delayed Price · Currency is EUR 51.67
0.00 (0.00%)
At close: Jan 14, 2026
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 50.36 | 50.40 | 50.36 | 50.70 | 50.70 | 2.00% | 381 |
| Jan 20, 2026 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | -1.03% | - |
| Jan 19, 2026 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | -2.24% | - |
| Jan 16, 2026 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | -2.65% | - |
| Jan 15, 2026 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | 2.41% | - |
| Jan 14, 2026 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | -0.27% | - |
| Jan 13, 2026 | 51.83 | 51.83 | 51.83 | 51.67 | 51.67 | 1.17% | 2 |
| Jan 12, 2026 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | -1.96% | - |
| Jan 9, 2026 | 53.09 | 53.09 | 53.09 | 52.09 | 52.09 | -1.66% | 100 |
| Jan 8, 2026 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | 0.57% | - |
| Jan 7, 2026 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | -3.32% | - |
| Jan 6, 2026 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | -1.00% | - |
| Jan 5, 2026 | 56.59 | 56.61 | 56.58 | 55.03 | 55.03 | -0.24% | 128 |
| Jan 2, 2026 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | -0.81% | - |
| Dec 30, 2025 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | 0.02% | - |
| Dec 29, 2025 | 55.67 | 55.67 | 55.67 | 55.60 | 55.60 | -1.54% | 5 |
| Dec 23, 2025 | 56.37 | 56.37 | 56.37 | 56.47 | 56.47 | -1.29% | 8 |
| Dec 22, 2025 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | 0.32% | - |
| Dec 19, 2025 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | -0.61% | - |
| Dec 18, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | 0.53% | - |
| Dec 17, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | -0.54% | - |
| Dec 16, 2025 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | -1.44% | - |
| Dec 15, 2025 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | 4.77% | - |
| Dec 12, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | -2.03% | - |
| Dec 11, 2025 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | -1.03% | - |
| Dec 10, 2025 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | 0.58% | - |
| Dec 9, 2025 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | -2.03% | - |
| Dec 8, 2025 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | 4.06% | - |
| Dec 5, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -1.81% | - |
| Dec 4, 2025 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | -2.37% | - |
| Dec 3, 2025 | 58.33 | 58.33 | 58.33 | 58.31 | 58.31 | -1.12% | 24 |
| Dec 2, 2025 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | -2.14% | - |
| Dec 1, 2025 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | 2.12% | - |
| Nov 28, 2025 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | 0.15% | - |
| Nov 27, 2025 | 60.11 | 60.11 | 60.11 | 58.92 | 58.92 | 0.27% | 8 |
| Nov 26, 2025 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | 0.36% | - |
| Nov 25, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | 3.72% | - |
| Nov 24, 2025 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | 0.95% | - |
| Nov 21, 2025 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | -1.03% | - |
| Nov 20, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.41% | - |
| Nov 19, 2025 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | 0.32% | - |
| Nov 18, 2025 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | -1.73% | - |
| Nov 17, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | 0.48% | - |
| Nov 14, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | 0.67% | - |
| Nov 13, 2025 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | -2.30% | - |
| Nov 12, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | -0.70% | - |
| Nov 11, 2025 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | 0.90% | - |
| Nov 10, 2025 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | 4.33% | - |
| Nov 7, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | 1.86% | - |
| Nov 6, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | 2.11% | - |