Lucisano Media Group S.p.A. (BIT:LMG)
Italy · Delayed Price · Currency is EUR 1.080
-0.010 (-0.92%)
Last updated: Oct 31, 2025, 1:14 PM CET
Lucisano Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | -0.92% | 9,200 |
| Oct 30, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | 2,400 |
| Oct 29, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Oct 28, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Oct 27, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.83% | 1,200 |
| Oct 24, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | 400 |
| Oct 23, 2025 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 16,800 |
| Oct 22, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | 3,200 |
| Oct 21, 2025 | 1.07 | 1.10 | 1.04 | 1.08 | 1.08 | -0.92% | 16,000 |
| Oct 20, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | 2,000 |
| Oct 17, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Oct 16, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Oct 15, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | -0.89% | 7,200 |
| Oct 14, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | - | 3,600 |
| Oct 13, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 1,200 |
| Oct 10, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Oct 9, 2025 | 1.15 | 1.16 | 1.09 | 1.12 | 1.12 | -1.75% | 19,200 |
| Oct 8, 2025 | 1.11 | 1.14 | 1.09 | 1.14 | 1.14 | -0.87% | 51,600 |
| Oct 7, 2025 | 1.14 | 1.15 | 1.09 | 1.15 | 1.15 | -3.36% | 28,400 |
| Oct 6, 2025 | 1.06 | 1.19 | 1.06 | 1.19 | 1.19 | 2.59% | 17,200 |
| Oct 3, 2025 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -0.85% | 16,400 |
| Oct 2, 2025 | 1.13 | 1.20 | 1.13 | 1.17 | 1.17 | 5.41% | 13,600 |
| Oct 1, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | -0.89% | 14,800 |
| Sep 30, 2025 | 1.03 | 1.12 | 1.03 | 1.12 | 1.12 | 10.89% | 11,600 |
| Sep 29, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 26, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | 2,800 |
| Sep 25, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | -4.63% | 2,800 |
| Sep 24, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Sep 23, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Sep 22, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Sep 19, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Sep 18, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Sep 17, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Sep 16, 2025 | 1.02 | 1.08 | 1.00 | 1.08 | 1.08 | 3.85% | 10,800 |
| Sep 15, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 12, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | 2,800 |
| Sep 11, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Sep 10, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Sep 9, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | 1,200 |
| Sep 8, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Sep 5, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Sep 4, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | 0.93% | 4,800 |
| Sep 3, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Sep 2, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Sep 1, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Aug 29, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Aug 28, 2025 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 2.88% | 2,400 |
| Aug 27, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | -1.89% | 3,600 |
| Aug 26, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | - | 800 |
| Aug 25, 2025 | 1.07 | 1.07 | 1.00 | 1.06 | 1.06 | - | 9,200 |