Lucisano Media Group S.p.A. (BIT:LMG)
Italy · Delayed Price · Currency is EUR 1.180
-0.030 (-2.48%)
At close: Mar 27, 2026
Lucisano Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | 1,200 |
| Mar 26, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -2.48% | 4,400 |
| Mar 25, 2026 | 1.12 | 1.21 | 1.12 | 1.21 | 1.21 | 10.00% | 8,000 |
| Mar 24, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -1.79% | 2,800 |
| Mar 23, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | 2,800 |
| Mar 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 1,200 |
| Mar 19, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -2.63% | 5,600 |
| Mar 18, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 1,600 |
| Mar 17, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Mar 16, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.56% | 1,200 |
| Mar 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | 2,800 |
| Mar 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Mar 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Mar 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 4,400 |
| Mar 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 10,000 |
| Mar 6, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | 800 |
| Mar 5, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 4.35% | 13,200 |
| Mar 4, 2026 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -4.17% | 16,000 |
| Mar 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 10,400 |
| Mar 2, 2026 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -7.69% | 28,400 |
| Feb 27, 2026 | 1.37 | 1.45 | 1.28 | 1.30 | 1.30 | -2.99% | 50,800 |
| Feb 26, 2026 | 1.20 | 1.39 | 1.20 | 1.34 | 1.34 | 12.61% | 176,400 |
| Feb 25, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 1.71% | 21,200 |
| Feb 24, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | 2,800 |
| Feb 23, 2026 | 1.16 | 1.18 | 1.10 | 1.15 | 1.15 | 0.88% | 35,600 |
| Feb 20, 2026 | 1.18 | 1.20 | 1.14 | 1.14 | 1.14 | -3.39% | 13,200 |
| Feb 19, 2026 | 1.10 | 1.20 | 1.09 | 1.18 | 1.18 | 4.42% | 47,600 |
| Feb 18, 2026 | 1.18 | 1.20 | 1.13 | 1.13 | 1.13 | -3.42% | 33,600 |
| Feb 17, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | 8,400 |
| Feb 16, 2026 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | 4.35% | 31,200 |
| Feb 13, 2026 | 1.08 | 1.15 | 1.08 | 1.15 | 1.15 | 8.49% | 30,800 |
| Feb 12, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | 3,200 |
| Feb 11, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Feb 10, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 4,000 |
| Feb 9, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Feb 6, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 400 |
| Feb 5, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | 1,600 |
| Feb 4, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Feb 3, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Feb 2, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jan 30, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jan 29, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 2,400 |
| Jan 28, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | 1,200 |
| Jan 27, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | - | 5,200 |
| Jan 26, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jan 23, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jan 22, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.83% | 400 |
| 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 | - | - |