Lottomatica Group S.p.A. (BIT:LTMC)
Italy flag Italy · Delayed Price · Currency is EUR
21.30
+0.14 (0.66%)
Oct 28, 2025, 5:35 PM CET

Lottomatica Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202521.1021.5021.0821.3021.300.66%564,000
Oct 27, 202521.4221.4821.0821.1621.16-1.40%791,908
Oct 24, 202520.9421.5220.8421.4621.462.68%795,708
Oct 23, 202521.0021.1220.7820.9020.90-0.85%722,348
Oct 22, 202521.2021.2821.0021.0821.08-0.28%502,922
Oct 21, 202521.1421.2220.9221.1421.140.09%891,735
Oct 20, 202521.8221.8621.0621.1221.12-2.85%828,525
Oct 17, 202521.4621.9421.2221.7421.74-1,005,735
Oct 16, 202521.7021.8221.5021.7421.740.09%902,514
Oct 15, 202522.2222.2821.7221.7221.72-1.99%954,466
Oct 14, 202522.0422.2421.9222.1622.16-0.09%845,495
Oct 13, 202522.1822.2821.9422.1822.180.45%796,756
Oct 10, 202522.5622.7822.0622.0822.08-1.69%1,407,292
Oct 9, 202522.6622.9022.4022.4622.46-1.06%702,332
Oct 8, 202522.4822.7022.2622.7022.701.61%859,088
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