Lottomatica Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	20.80	21.06	20.70	21.00	-	1.35%	261,767
Jan 23, 2026	20.48	20.74	20.48	20.72	20.72	0.39%	679,617
Jan 22, 2026	20.72	20.88	20.60	20.64	20.64	0.68%	954,325
Jan 21, 2026	20.62	20.74	20.48	20.50	20.50	-1.06%	1,502,782
Jan 20, 2026	20.16	20.80	20.16	20.72	20.72	1.57%	1,141,346
Jan 19, 2026	20.14	20.48	20.12	20.40	20.40	-1.35%	707,306
Jan 16, 2026	21.00	21.08	20.48	20.68	20.68	-1.05%	1,028,680
Jan 15, 2026	20.38	20.90	20.20	20.90	20.90	2.55%	1,043,681
Jan 14, 2026	20.86	20.86	20.20	20.38	20.38	-1.92%	1,434,245
Jan 13, 2026	21.40	21.48	20.78	20.78	20.78	-2.90%	1,012,815
Jan 12, 2026	22.16	22.16	21.40	21.40	21.40	-4.46%	1,229,228
Jan 9, 2026	22.54	22.54	22.16	22.40	22.40	-0.18%	685,950
Jan 8, 2026	22.72	22.84	22.40	22.44	22.44	-1.58%	667,090
Jan 7, 2026	22.92	22.92	22.54	22.80	22.80	0.26%	870,877
Jan 6, 2026	23.12	23.32	22.70	22.74	22.74	-1.73%	1,005,166
Jan 5, 2026	22.40	23.14	22.34	23.14	23.14	3.95%	1,204,981
Jan 2, 2026	22.26	22.84	22.26	22.26	22.26	-0.62%	451,657
Dec 30, 2025	22.28	22.48	22.24	22.40	22.40	0.63%	447,009
Dec 29, 2025	22.10	22.40	22.10	22.26	22.26	-1.07%	502,897
Dec 23, 2025	22.62	22.66	22.44	22.50	22.50	-0.35%	220,920
Dec 22, 2025	22.52	22.66	22.30	22.58	22.58	0.80%	452,846
Dec 19, 2025	22.36	22.54	22.22	22.40	22.40	1.08%	1,512,964
Dec 18, 2025	21.92	22.16	21.82	22.16	22.16	0.91%	619,023
Dec 17, 2025	22.00	22.26	21.92	21.96	21.96	-0.54%	659,125
Dec 16, 2025	22.00	22.10	21.70	22.08	22.08	0.36%	401,912
Dec 15, 2025	21.90	22.08	21.84	22.00	22.00	0.36%	556,915
Dec 12, 2025	22.40	22.46	21.74	21.92	21.92	0.74%	682,858
Dec 11, 2025	21.84	21.90	21.58	21.76	21.76	-0.09%	445,600
Dec 10, 2025	21.54	22.08	21.36	21.78	21.78	2.45%	970,624
Dec 9, 2025	21.28	21.38	21.12	21.26	21.26	-0.37%	835,577
Dec 8, 2025	21.60	21.66	21.34	21.34	21.34	-1.39%	602,117
Dec 5, 2025	21.60	21.92	21.52	21.64	21.64	-0.18%	345,045
Dec 4, 2025	22.00	22.00	21.48	21.68	21.68	-1.00%	812,689
Dec 3, 2025	22.60	22.80	21.90	21.90	21.90	-3.10%	1,392,105
Dec 2, 2025	22.06	22.64	22.06	22.60	22.60	3.20%	1,272,732
Dec 1, 2025	21.94	22.04	21.58	21.90	21.90	-0.54%	890,438
Nov 28, 2025	22.12	22.34	21.90	22.02	22.02	-0.36%	812,334
Nov 27, 2025	21.48	22.46	21.46	22.10	22.10	2.89%	1,575,681
Nov 26, 2025	20.88	21.80	20.76	21.48	21.48	3.47%	1,393,898
Nov 25, 2025	20.40	20.76	20.02	20.76	20.76	1.86%	1,301,771
Nov 24, 2025	20.84	20.84	20.38	20.38	20.38	-1.26%	1,600,831
Nov 21, 2025	20.38	20.88	20.32	20.64	20.64	0.68%	1,207,382
Nov 20, 2025	20.24	20.74	20.18	20.50	20.50	1.28%	1,170,758
Nov 19, 2025	20.00	20.46	19.91	20.24	20.24	0.90%	1,000,735
Nov 18, 2025	19.92	20.06	19.69	20.06	20.06	-0.89%	1,062,886
Nov 17, 2025	20.44	20.66	20.16	20.24	20.24	-1.08%	984,576
Nov 14, 2025	20.38	20.66	20.24	20.46	20.46	-0.78%	1,097,587
Nov 13, 2025	20.62	21.08	20.58	20.62	20.62	-0.39%	1,387,234
Nov 12, 2025	20.22	20.92	20.22	20.70	20.70	2.37%	1,502,219
Nov 11, 2025	20.50	20.58	20.22	20.22	20.22	-1.37%	1,242,903