Lottomatica Group S.p.A. (BIT:LTMC)
Italy · Delayed Price · Currency is EUR 21.96
-0.28 (-1.26%)
Sep 17, 2025, 5:35 PM CET
Lottomatica Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 22.24 | 22.32 | 21.82 | 21.90 | 21.90 | -1.53% | 330,641 |
| Sep 16, 2025 | 22.48 | 22.48 | 22.24 | 22.24 | 22.24 | -0.71% | 420,942 |
| Sep 15, 2025 | 22.62 | 22.80 | 22.40 | 22.40 | 22.40 | -0.36% | 627,784 |
| Sep 12, 2025 | 22.68 | 22.68 | 22.44 | 22.48 | 22.48 | -0.27% | 411,515 |
| Sep 11, 2025 | 22.56 | 22.90 | 22.52 | 22.54 | 22.54 | 0.18% | 509,176 |
| Sep 10, 2025 | 22.38 | 22.72 | 22.30 | 22.50 | 22.50 | 0.81% | 651,433 |
| Sep 9, 2025 | 22.44 | 22.64 | 22.32 | 22.32 | 22.32 | -0.45% | 600,266 |
| Sep 8, 2025 | 22.36 | 22.64 | 22.34 | 22.42 | 22.42 | 0.63% | 586,284 |
| Sep 5, 2025 | 22.70 | 22.76 | 22.20 | 22.28 | 22.28 | -1.15% | 883,146 |
| Sep 4, 2025 | 22.56 | 22.78 | 22.10 | 22.54 | 22.54 | -0.09% | 779,458 |
| Sep 3, 2025 | 23.18 | 23.28 | 22.56 | 22.56 | 22.56 | -2.00% | 441,762 |
| Sep 2, 2025 | 23.20 | 23.30 | 22.88 | 23.02 | 23.02 | -1.20% | 371,866 |
| Sep 1, 2025 | 23.32 | 23.46 | 23.00 | 23.30 | 23.30 | 0.34% | 351,407 |
| Aug 29, 2025 | 23.52 | 23.68 | 23.22 | 23.22 | 23.22 | -1.36% | 380,469 |
| Aug 28, 2025 | 23.86 | 23.86 | 23.40 | 23.54 | 23.54 | -1.34% | 463,243 |
| Aug 27, 2025 | 23.42 | 23.86 | 23.32 | 23.86 | 23.86 | 1.97% | 445,294 |
| Aug 26, 2025 | 23.62 | 23.62 | 23.22 | 23.40 | 23.40 | -0.68% | 798,241 |
| Aug 25, 2025 | 23.70 | 23.92 | 23.56 | 23.56 | 23.56 | -0.67% | 571,075 |
| Aug 22, 2025 | 23.80 | 23.94 | 23.70 | 23.72 | 23.72 | -0.25% | 313,748 |
| Aug 21, 2025 | 23.36 | 23.78 | 23.30 | 23.78 | 23.78 | 2.15% | 373,451 |
| Aug 20, 2025 | 23.26 | 23.38 | 23.12 | 23.28 | 23.28 | -0.51% | 396,315 |
| Aug 19, 2025 | 23.68 | 23.74 | 23.08 | 23.40 | 23.40 | -0.93% | 656,606 |
| Aug 18, 2025 | 24.14 | 24.20 | 23.62 | 23.62 | 23.62 | -1.58% | 646,919 |
| Aug 14, 2025 | 24.00 | 24.06 | 23.84 | 24.00 | 24.00 | 0.17% | 701,955 |
| Aug 13, 2025 | 23.88 | 24.08 | 23.80 | 23.96 | 23.96 | 0.67% | 548,011 |
| Aug 12, 2025 | 24.06 | 24.06 | 23.56 | 23.80 | 23.80 | -0.67% | 450,699 |
| Aug 11, 2025 | 23.66 | 23.96 | 23.58 | 23.96 | 23.96 | 0.93% | 340,387 |
| Aug 8, 2025 | 24.20 | 24.28 | 23.64 | 23.74 | 23.74 | -1.74% | 484,268 |
| Aug 7, 2025 | 24.06 | 24.34 | 24.00 | 24.16 | 24.16 | 1.09% | 437,188 |
| Aug 6, 2025 | 24.08 | 24.10 | 23.84 | 23.90 | 23.90 | -0.42% | 443,495 |
| Aug 5, 2025 | 24.00 | 24.22 | 23.84 | 24.00 | 24.00 | 0.67% | 648,558 |
| Aug 4, 2025 | 23.06 | 23.96 | 23.06 | 23.84 | 23.84 | 3.65% | 634,983 |
| Aug 1, 2025 | 22.50 | 23.26 | 22.46 | 23.00 | 23.00 | -2.71% | 754,114 |
| Jul 31, 2025 | 24.64 | 24.86 | 23.64 | 23.64 | 23.64 | -3.98% | 1,116,180 |
| Jul 30, 2025 | 24.20 | 24.70 | 24.14 | 24.62 | 24.62 | 1.48% | 515,544 |
| Jul 29, 2025 | 23.90 | 24.50 | 23.90 | 24.26 | 24.26 | 1.76% | 423,852 |
| Jul 28, 2025 | 24.00 | 24.10 | 23.66 | 23.84 | 23.84 | -0.67% | 610,559 |
| Jul 25, 2025 | 24.18 | 24.24 | 23.84 | 24.00 | 24.00 | -0.66% | 598,891 |
| Jul 24, 2025 | 24.16 | 24.44 | 24.02 | 24.16 | 24.16 | 0.17% | 448,328 |
| Jul 23, 2025 | 24.42 | 24.54 | 24.12 | 24.12 | 24.12 | -0.41% | 520,322 |
| Jul 22, 2025 | 24.40 | 24.54 | 24.14 | 24.22 | 24.22 | -0.74% | 540,445 |
| Jul 21, 2025 | 25.14 | 25.16 | 24.12 | 24.40 | 24.40 | -2.71% | 583,388 |
| Jul 18, 2025 | 25.24 | 25.24 | 24.64 | 25.08 | 25.08 | -0.48% | 673,211 |
| Jul 17, 2025 | 24.76 | 25.20 | 24.60 | 25.20 | 25.20 | 2.11% | 668,218 |
| Jul 16, 2025 | 24.60 | 25.00 | 24.40 | 24.68 | 24.68 | 2.32% | 782,396 |
| Jul 15, 2025 | 24.66 | 24.90 | 23.94 | 24.12 | 24.12 | -1.71% | 688,638 |
| Jul 14, 2025 | 24.58 | 24.68 | 24.36 | 24.54 | 24.54 | -0.65% | 538,499 |
| Jul 11, 2025 | 24.60 | 24.70 | 24.38 | 24.70 | 24.70 | 0.32% | 551,751 |
| Jul 10, 2025 | 24.86 | 24.86 | 24.38 | 24.62 | 24.62 | -1.36% | 833,846 |
| Jul 9, 2025 | 24.10 | 24.96 | 24.08 | 24.96 | 24.96 | 3.65% | 1,248,707 |