Lottomatica Group S.p.A. (BIT:LTMC)
Italy flag Italy · Delayed Price · Currency is EUR
23.46
-0.40 (-1.68%)
Aug 28, 2025, 11:36 AM CET

Lottomatica Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 28, 202524.0024.1023.6623.8423.84-0.67%610,559
Jul 25, 202524.1824.2423.8424.0024.00-0.66%598,891
Jul 24, 202524.1624.4424.0224.1624.160.17%448,328
Jul 23, 202524.4224.5424.1224.1224.12-0.41%520,322
Jul 22, 202524.4024.5424.1424.2224.22-0.74%540,445
Jul 21, 202525.1425.1624.1224.4024.40-2.71%583,388
Jul 18, 202525.2425.2424.6425.0825.08-0.48%673,211
Jul 17, 202524.7625.2024.6025.2025.202.11%668,218
Jul 16, 202524.6025.0024.4024.6824.682.32%782,396
Jul 15, 202524.6624.9023.9424.1224.12-1.71%688,638
Jul 14, 202524.5824.6824.3624.5424.54-0.65%538,499
Jul 11, 202524.6024.7024.3824.7024.700.32%551,751
Jul 10, 202524.8624.8624.3824.6224.62-1.36%833,846
Jul 9, 202524.1024.9624.0824.9624.963.65%1,248,707
Jul 8, 202523.4024.0823.3224.0824.083.53%1,054,161
Jul 7, 202522.8823.2622.8423.2623.261.31%611,071
Jul 4, 202522.9022.9622.6222.9622.96-400,161
Jul 3, 202522.9823.0221.1022.9622.96-0.17%841,188
Jul 2, 202523.3623.5022.9623.0023.00-1.12%655,881
Jul 1, 202523.7023.7223.2623.2623.26-1.27%697,921
Jun 30, 202523.0223.7422.9423.5623.563.06%1,451,260
Jun 27, 202523.1623.3422.8422.8622.86-1.12%770,982
Jun 26, 202523.4623.5423.0623.1223.12-1.03%836,886
Jun 25, 202523.4223.6823.3223.3623.36-762,851
Jun 24, 202523.0023.5222.8823.3623.362.46%1,238,834
Jun 23, 202522.5623.3022.5022.8022.800.09%1,490,685
Jun 20, 202522.7623.1622.5222.7822.780.09%4,777,355
Jun 19, 202522.7623.0822.6222.7622.76-0.78%2,733,101
Jun 18, 202523.2423.6222.6622.9422.94-1.29%1,051,553