Las Vegas Sands Corp. (BIT:1LVS)
Italy · Delayed Price · Currency is EUR 43.19
0.00 (0.00%)
Last updated: Oct 31, 2025, 9:00 AM CET
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | -0.23% | - |
| Oct 30, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | 1.16% | - |
| Oct 29, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | 1.92% | - |
| Oct 28, 2025 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | -2.42% | - |
| Oct 27, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 2.13% | - |
| Oct 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.86% | - |
| Oct 23, 2025 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | 13.64% | - |
| Oct 22, 2025 | 42.80 | 42.80 | 42.80 | 43.19 | 43.19 | -0.45% | 2 |
| Oct 21, 2025 | 43.16 | 43.16 | 43.16 | 43.39 | 43.39 | 1.07% | 2 |
| Oct 20, 2025 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | 2.99% | - |
| Oct 17, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | -1.20% | - |
| Oct 16, 2025 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | -0.68% | - |
| Oct 15, 2025 | 42.07 | 42.07 | 42.07 | 42.48 | 42.48 | 2.76% | 22 |
| Oct 14, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | 2.09% | - |
| Oct 13, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | -6.23% | - |
| Oct 10, 2025 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | -2.55% | - |
| Oct 9, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | -4.81% | - |
| Oct 8, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 4.67% | - |
| Oct 7, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -0.53% | - |
| Oct 6, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 0.08% | - |
| Oct 3, 2025 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | -4.42% | - |
| Oct 2, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 1.11% | - |
| Oct 1, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 0.82% | - |
| Sep 30, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | -1.99% | - |
| Sep 29, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 1.60% | - |
| Sep 26, 2025 | 46.16 | 46.16 | 46.16 | 46.05 | 46.05 | 1.81% | 2 |
| Sep 25, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | 0.89% | - |
| Sep 24, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | -1.96% | - |
| Sep 23, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | 0.89% | - |
| Sep 22, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | -0.54% | - |
| Sep 19, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 2.61% | - |
| Sep 18, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.17% | - |
| Sep 17, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | -2.06% | - |
| Sep 16, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | -1.71% | - |
| Sep 15, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | 21.27% | - |
| Sep 12, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -18.99% | - |
| Sep 11, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | 0.16% | - |
| Sep 10, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 0.41% | - |
| Sep 9, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 1.13% | - |
| Sep 8, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | -0.65% | - |
| Sep 5, 2025 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | -2.63% | - |
| Sep 4, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | -1.07% | - |
| Sep 3, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | -2.42% | - |
| Sep 2, 2025 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | -0.52% | - |
| Sep 1, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | -0.05% | - |
| Aug 29, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 0.08% | - |
| Aug 28, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 0.69% | - |
| Aug 27, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 0.62% | - |
| Aug 26, 2025 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | 0.71% | - |
| Aug 25, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 3.47% | - |