Lucisano Media Group S.p.A. (BIT:LMG)
Italy · Delayed Price · Currency is EUR 1.040
+0.020 (1.96%)
At close: Oct 8, 2026
Lucisano Media Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 1,200 |
| Oct 7, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 1,600 |
| Oct 6, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Oct 5, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 4,000 |
| Oct 2, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 6,400 |
| Oct 1, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | 5,200 |
| Sep 30, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | 2,800 |
| Sep 29, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Sep 28, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Sep 25, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Sep 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Sep 23, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Sep 22, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 3.92% | 15,600 |
| Sep 21, 2026 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -6.42% | 3,200 |
| Sep 18, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Sep 17, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | 6,800 |
| Sep 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Sep 15, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Sep 14, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Sep 11, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Sep 10, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Sep 9, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Sep 8, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Sep 7, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Sep 4, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Sep 3, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | -0.93% | 9,200 |
| Sep 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Sep 1, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | 400 |
| Aug 31, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 28, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 25, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 3.77% | 13,200 |
| Aug 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 4,400 |
| Aug 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Aug 20, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -3.64% | 21,600 |
| Aug 19, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 2,800 |
| Aug 18, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 15,600 |
| Aug 17, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | 1,200 |
| Aug 14, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Aug 13, 2026 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 2.86% | 8,800 |
| Aug 12, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 2.94% | 3,200 |
| Aug 11, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 2,800 |
| Aug 10, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -1.96% | 9,200 |
| Aug 7, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 6, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 5, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 4, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -1.92% | 5,600 |
| Aug 3, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jul 31, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 2,800 |