Las Vegas Sands Corp. (BIT:1LVS)
Italy · Delayed Price · Currency is EUR 46.01
0.00 (0.00%)
At close: Sep 19, 2025
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 22, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 1.06% | - |
| Aug 21, 2025 | 46.00 | 46.00 | 46.00 | 46.02 | 46.02 | 0.09% | 10 |
| Aug 20, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 0.56% | - |
| Aug 19, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | 0.08% | - |
| Aug 18, 2025 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | -1.37% | - |
| Aug 14, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | 0.63% | - |
| Aug 13, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | -0.80% | - |
| Aug 12, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 2.23% | - |
| Aug 11, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | -0.42% | - |
| Aug 8, 2025 | 45.03 | 45.03 | 45.03 | 45.58 | 45.58 | 0.29% | 32 |
| Aug 7, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 0.49% | - |
| Aug 6, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | 0.87% | - |
| Aug 5, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | -0.99% | - |
| Aug 4, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - | - |
| Aug 1, 2025 | 45.07 | 45.07 | 45.07 | 45.29 | 45.07 | -1.39% | - |
| Jul 31, 2025 | 45.71 | 45.71 | 45.71 | 45.93 | 45.71 | -1.09% | - |
| Jul 30, 2025 | 46.17 | 46.17 | 46.17 | 46.44 | 46.21 | 2.22% | 35 |
| Jul 29, 2025 | 45.21 | 45.21 | 45.21 | 45.43 | 45.21 | -0.26% | - |
| Jul 28, 2025 | 45.33 | 45.33 | 45.33 | 45.55 | 45.33 | 4.27% | - |
| Jul 25, 2025 | 43.47 | 43.47 | 43.47 | 43.68 | 43.47 | 0.40% | - |
| Jul 24, 2025 | 43.30 | 43.30 | 43.30 | 43.51 | 43.30 | 5.44% | - |
| Jul 23, 2025 | 41.06 | 41.06 | 41.06 | 41.26 | 41.06 | 0.44% | - |
| Jul 22, 2025 | 40.88 | 40.88 | 40.88 | 41.08 | 40.88 | -1.64% | - |
| Jul 21, 2025 | 41.35 | 41.35 | 41.35 | 41.77 | 41.57 | -2.51% | 35 |
| Jul 18, 2025 | 42.64 | 42.64 | 42.64 | 42.84 | 42.64 | -1.01% | - |
| Jul 17, 2025 | 43.07 | 43.07 | 43.07 | 43.28 | 43.07 | 2.68% | - |
| Jul 16, 2025 | 42.70 | 42.70 | 42.70 | 42.15 | 41.94 | -1.75% | 35 |
| Jul 15, 2025 | 42.69 | 42.69 | 42.69 | 42.90 | 42.69 | -1.84% | - |
| Jul 14, 2025 | 43.49 | 43.49 | 43.49 | 43.70 | 43.49 | 2.64% | - |
| Jul 11, 2025 | 42.37 | 42.37 | 42.37 | 42.58 | 42.37 | -1.15% | - |