Lucisano Media Group S.p.A. (BIT:LMG)
Italy · Delayed Price · Currency is EUR 1.060
0.00 (0.00%)
At close: Jan 21, 2026
Lucisano Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jan 20, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jan 19, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jan 16, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 13,200 |
| Jan 15, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jan 14, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jan 13, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | 8,000 |
| Jan 12, 2026 | 1.06 | 1.08 | 1.04 | 1.04 | 1.04 | - | 22,800 |
| Jan 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jan 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jan 7, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | - | 8,400 |
| Jan 6, 2026 | 1.06 | 1.08 | 1.04 | 1.04 | 1.04 | - | 2,000 |
| Jan 5, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jan 2, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | 400 |
| Dec 30, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 5,200 |
| Dec 29, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | - | 5,200 |
| Dec 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 2,400 |
| Dec 15, 2025 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | - | 6,400 |
| Dec 12, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Dec 11, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | 9,600 |
| Dec 10, 2025 | 0.98 | 1.04 | 0.98 | 1.04 | 1.04 | 5.58% | 1,600 |
| Dec 9, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Dec 8, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Dec 5, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Dec 4, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Dec 3, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 4.79% | 9,200 |
| Dec 2, 2025 | 1.02 | 1.02 | 0.94 | 0.94 | 0.94 | -7.84% | 17,600 |
| Dec 1, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 400 |
| Nov 28, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1,600 |
| Nov 27, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 400 |
| Nov 26, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Nov 25, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Nov 24, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Nov 21, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 1,200 |
| Nov 20, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Nov 19, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Nov 18, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Nov 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Nov 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | 2,000 |
| Nov 13, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | 800 |
| Nov 12, 2025 | 1.08 | 1.10 | 1.06 | 1.06 | 1.06 | - | 40,800 |
| Nov 11, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Nov 10, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Nov 7, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | 2,400 |
| Nov 6, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | - | 5,600 |