Las Vegas Sands Corp. (BIT:1LVS)
Italy · Delayed Price · Currency is EUR 46.06
+0.87 (1.93%)
At close: May 7, 2026
BIT:1LVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 1.93% | - |
| May 6, 2026 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | 0.67% | - |
| May 5, 2026 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | -0.02% | - |
| May 4, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -4.51% | - |
| Apr 30, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 46.77 | 2.42% | - |
| Apr 29, 2026 | 45.91 | 45.91 | 45.91 | 45.91 | 45.66 | -1.25% | - |
| Apr 28, 2026 | 46.49 | 46.49 | 46.49 | 46.49 | 46.24 | 0.30% | - |
| Apr 27, 2026 | 46.35 | 46.35 | 46.35 | 46.35 | 46.10 | 5.29% | - |
| Apr 24, 2026 | 42.26 | 44.30 | 42.26 | 44.02 | 43.78 | -1.28% | 48 |
| Apr 23, 2026 | 44.59 | 44.59 | 44.59 | 44.59 | 44.35 | -6.15% | - |
| Apr 22, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 47.25 | -0.08% | - |
| Apr 21, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.29 | -3.78% | - |
| Apr 20, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | 49.15 | 2.45% | - |
| Apr 17, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 47.98 | 1.24% | - |
| Apr 16, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.39 | 3.27% | - |
| Apr 15, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 45.89 | 1.45% | - |
| Apr 14, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | 45.23 | 0.86% | - |
| Apr 13, 2026 | 45.09 | 45.09 | 45.09 | 45.09 | 44.85 | -0.70% | - |
| Apr 10, 2026 | 45.41 | 45.41 | 45.41 | 45.41 | 45.16 | -2.26% | - |
| Apr 9, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.21 | -1.00% | - |
| Apr 8, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 46.68 | 2.07% | - |
| Apr 7, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.73 | -2.38% | - |
| Apr 2, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 46.84 | -1.80% | - |
| Apr 1, 2026 | 47.97 | 47.97 | 47.97 | 47.97 | 47.70 | 2.82% | - |
| Mar 31, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.40 | 1.35% | - |
| Mar 30, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | 45.78 | 3.68% | - |
| Mar 27, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.15 | -1.89% | - |
| Mar 26, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.00 | -2.36% | - |
| Mar 25, 2026 | 46.35 | 46.35 | 46.35 | 46.35 | 46.09 | -6.83% | - |
| Mar 24, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.48 | 6.63% | - |
| Mar 23, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.40 | -0.13% | - |
| Mar 20, 2026 | 46.71 | 46.71 | 46.71 | 46.71 | 46.46 | -0.63% | - |
| Mar 19, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 46.75 | -0.06% | - |
| Mar 18, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 46.78 | 0.26% | - |
| Mar 17, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.66 | 4.42% | - |
| Mar 16, 2026 | 44.93 | 44.93 | 44.93 | 44.93 | 44.69 | -2.17% | - |
| Mar 13, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.68 | -3.99% | - |
| Mar 12, 2026 | 46.70 | 46.70 | 46.70 | 47.84 | 47.58 | -0.96% | 10 |
| Mar 11, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.04 | 1.08% | - |
| Mar 10, 2026 | 47.79 | 47.79 | 47.79 | 47.79 | 47.53 | 2.75% | - |
| Mar 9, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.25 | 1.98% | - |
| Mar 6, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.35 | -4.97% | - |
| Mar 5, 2026 | 47.99 | 47.99 | 47.99 | 47.99 | 47.72 | 1.36% | - |
| Mar 4, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | 47.08 | 1.54% | - |
| Mar 3, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.37 | 0.80% | - |
| Mar 2, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.00 | -0.18% | - |
| Feb 27, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 46.08 | -1.84% | - |
| Feb 26, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 46.95 | 2.36% | - |
| Feb 25, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 45.86 | 1.01% | - |
| Feb 24, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | 45.41 | 3.97% | - |