Lottomatica Group S.p.A. (BIT:LTMC)
Italy flag Italy · Delayed Price · Currency is EUR
22.34
+0.40 (1.82%)
Oct 7, 2025, 5:37 PM CET

Lottomatica Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202521.9422.6021.9022.3422.341.82%852,265
Oct 6, 202522.1422.2621.8221.9421.94-1.26%638,130
Oct 3, 202522.1222.3422.0622.2222.220.45%814,842
Oct 2, 202522.3822.6622.0022.1222.12-1.16%920,762
Oct 1, 202522.8222.9422.3822.3822.38-2.36%931,891
Sep 30, 202522.9423.1622.8222.9222.920.17%927,906
Sep 29, 202522.5622.9822.5422.8822.881.51%740,060
Sep 26, 202522.9023.0022.5022.5422.54-1.05%740,499
Sep 25, 202522.8222.9622.6822.7822.78-0.78%621,790
Sep 24, 202523.0623.2022.7822.9622.96-0.26%800,368
Sep 23, 202522.8823.1622.7423.0223.020.26%1,072,142
Sep 22, 202522.3223.2222.2622.9622.963.89%1,455,893
Sep 19, 202521.9022.1021.4422.1022.100.91%9,988,460
Sep 18, 202522.1022.2021.7021.9021.90-0.27%1,259,634
Sep 17, 202522.2422.3221.8021.9621.96-1.26%1,054,772
Sep 16, 202522.4822.4822.2422.2422.24-0.71%420,942
Sep 15, 202522.6222.8022.4022.4022.40-0.36%627,784
Sep 12, 202522.6822.6822.4422.4822.48-0.27%411,515
Sep 11, 202522.5622.9022.5222.5422.540.18%509,176
Sep 10, 202522.3822.7222.3022.5022.500.81%651,433
Sep 9, 202522.4422.6422.3222.3222.32-0.45%600,266
Sep 8, 202522.3622.6422.3422.4222.420.63%586,284
Sep 5, 202522.7022.7622.2022.2822.28-1.15%883,146
Sep 4, 202522.5622.7822.1022.5422.54-0.09%779,458
Sep 3, 202523.1823.2822.5622.5622.56-2.00%441,762
Sep 2, 202523.2023.3022.8823.0223.02-1.20%371,866
Sep 1, 202523.3223.4623.0023.3023.300.34%351,407
Aug 29, 202523.5223.6823.2223.2223.22-1.36%380,469
Aug 28, 202523.8623.8623.4023.5423.54-1.34%463,243
Aug 27, 202523.4223.8623.3223.8623.861.97%445,294
Aug 26, 202523.6223.6223.2223.4023.40-0.68%798,241
Aug 25, 202523.7023.9223.5623.5623.56-0.67%571,075
Aug 22, 202523.8023.9423.7023.7223.72-0.25%313,748
Aug 21, 202523.3623.7823.3023.7823.782.15%373,451
Aug 20, 202523.2623.3823.1223.2823.28-0.51%396,315
Aug 19, 202523.6823.7423.0823.4023.40-0.93%656,606
Aug 18, 202524.1424.2023.6223.6223.62-1.58%646,919
Aug 14, 202524.0024.0623.8424.0024.000.17%701,955
Aug 13, 202523.8824.0823.8023.9623.960.67%548,011
Aug 12, 202524.0624.0623.5623.8023.80-0.67%450,699
Aug 11, 202523.6623.9623.5823.9623.960.93%340,387
Aug 8, 202524.2024.2823.6423.7423.74-1.74%484,268
Aug 7, 202524.0624.3424.0024.1624.161.09%437,188
Aug 6, 202524.0824.1023.8423.9023.90-0.42%443,495
Aug 5, 202524.0024.2223.8424.0024.000.67%648,558
Aug 4, 202523.0623.9623.0623.8423.843.65%634,983
Aug 1, 202522.5023.2622.4623.0023.00-2.71%754,114
Jul 31, 202524.6424.8623.6423.6423.64-3.98%1,116,180
Jul 30, 202524.2024.7024.1424.6224.621.48%515,544
Jul 29, 202523.9024.5023.9024.2624.261.76%423,852