Lottomatica Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 10, 2025	20.34	20.60	19.74	20.50	20.50	6.77%	2,177,294
Nov 7, 2025	19.78	19.89	18.66	19.20	19.20	-2.93%	2,437,788
Nov 6, 2025	21.12	21.20	19.78	19.78	19.78	-6.08%	2,375,628
Nov 5, 2025	22.24	22.38	21.06	21.06	21.06	-4.79%	1,886,810
Nov 4, 2025	20.86	22.18	20.82	22.12	22.12	3.27%	2,122,376
Nov 3, 2025	21.24	21.66	21.20	21.42	21.42	0.19%	1,003,392
Oct 31, 2025	21.22	21.38	21.08	21.38	21.38	1.14%	684,028
Oct 30, 2025	21.08	21.18	20.98	21.14	21.14	0.38%	593,071
Oct 29, 2025	21.20	21.36	20.94	21.06	21.06	-1.13%	602,402
Oct 28, 2025	21.10	21.50	21.08	21.30	21.30	0.66%	564,000
Oct 27, 2025	21.42	21.48	21.08	21.16	21.16	-1.40%	791,908
Oct 24, 2025	20.94	21.52	20.84	21.46	21.46	2.68%	795,708
Oct 23, 2025	21.00	21.12	20.78	20.90	20.90	-0.85%	722,348
Oct 22, 2025	21.20	21.28	21.00	21.08	21.08	-0.28%	502,922
Oct 21, 2025	21.14	21.22	20.92	21.14	21.14	0.09%	891,735