Lucisano Media Group S.p.A. (BIT:LMG)
Italy · Delayed Price · Currency is EUR 1.040
0.00 (0.00%)
At close: Jun 3, 2026
Lucisano Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 400 |
| Jun 2, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jun 1, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 2,000 |
| May 29, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 10,800 |
| May 28, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -4.59% | 13,600 |
| May 27, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 1.87% | 8,800 |
| May 26, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 3,600 |
| May 25, 2026 | 1.03 | 1.10 | 1.03 | 1.10 | 1.10 | 7.84% | 17,600 |
| May 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| May 21, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| May 20, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 1,200 |
| May 19, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 1,200 |
| May 18, 2026 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | 4.12% | 8,400 |
| May 15, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 0.97 | -1.96% | 9,600 |
| May 14, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 0.99 | 2.00% | 26,800 |
| May 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | - | 23,600 |
| May 12, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.97 | -1.96% | 5,600 |
| May 11, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 0.99 | - | 6,800 |
| May 8, 2026 | 1.03 | 1.03 | 0.99 | 1.02 | 0.99 | -2.86% | 30,000 |
| May 7, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.02 | - | - |
| May 6, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.02 | - | - |
| May 5, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.02 | -0.94% | 4,000 |
| May 4, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.03 | - | 1,600 |
| Apr 30, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.03 | - | - |
| Apr 29, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.03 | - | - |
| Apr 28, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.03 | -1.85% | 2,800 |
| Apr 27, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.05 | - | - |
| Apr 24, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.05 | - | - |
| Apr 23, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.05 | - | - |
| Apr 22, 2026 | 1.08 | 1.08 | 1.03 | 1.08 | 1.05 | -1.82% | 22,000 |
| Apr 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.07 | - | 2,400 |
| Apr 20, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.07 | -0.90% | 1,600 |
| Apr 17, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.08 | -2.63% | 1,200 |
| Apr 16, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.11 | 1.79% | 4,800 |
| Apr 15, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.09 | 4.67% | 17,600 |
| Apr 14, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.04 | 1.90% | 2,800 |
| Apr 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.02 | -1.87% | 2,400 |
| Apr 10, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.04 | 1.90% | 2,000 |
| Apr 9, 2026 | 1.06 | 1.06 | 1.00 | 1.05 | 1.02 | -0.94% | 24,800 |
| Apr 8, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.03 | -0.93% | 400 |
| Apr 7, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.04 | 0.94% | 1,200 |
| Apr 2, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.03 | - | 400 |
| Apr 1, 2026 | 1.10 | 1.10 | 1.01 | 1.06 | 1.03 | -5.36% | 33,200 |
| Mar 31, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.09 | 1.82% | 6,400 |
| Mar 30, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.07 | -4.35% | 4,000 |
| Mar 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.12 | -2.54% | 1,200 |
| Mar 26, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.14 | -2.48% | 4,400 |
| Mar 25, 2026 | 1.12 | 1.21 | 1.12 | 1.21 | 1.17 | 10.00% | 8,000 |
| Mar 24, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.07 | -1.79% | 2,800 |
| Mar 23, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.09 | 1.82% | 2,800 |