Lottomatica Group S.p.A. (BIT:LTMC)
Italy · Delayed Price · Currency is EUR 23.00
-0.64 (-2.71%)
Aug 1, 2025, 5:35 PM CET
Lottomatica Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 23.40 | 24.08 | 23.32 | 24.08 | 24.08 | 3.53% | 1,054,161 |
| Jul 7, 2025 | 22.88 | 23.26 | 22.84 | 23.26 | 23.26 | 1.31% | 611,071 |
| Jul 4, 2025 | 22.90 | 22.96 | 22.62 | 22.96 | 22.96 | - | 400,161 |
| Jul 3, 2025 | 22.98 | 23.02 | 21.10 | 22.96 | 22.96 | -0.17% | 841,188 |
| Jul 2, 2025 | 23.36 | 23.50 | 22.96 | 23.00 | 23.00 | -1.12% | 655,881 |
| Jul 1, 2025 | 23.70 | 23.72 | 23.26 | 23.26 | 23.26 | -1.27% | 697,921 |
| Jun 30, 2025 | 23.02 | 23.74 | 22.94 | 23.56 | 23.56 | 3.06% | 1,451,260 |
| Jun 27, 2025 | 23.16 | 23.34 | 22.84 | 22.86 | 22.86 | -1.12% | 770,982 |
| Jun 26, 2025 | 23.46 | 23.54 | 23.06 | 23.12 | 23.12 | -1.03% | 836,886 |
| Jun 25, 2025 | 23.42 | 23.68 | 23.32 | 23.36 | 23.36 | - | 762,851 |
| Jun 24, 2025 | 23.00 | 23.52 | 22.88 | 23.36 | 23.36 | 2.46% | 1,238,834 |
| Jun 23, 2025 | 22.56 | 23.30 | 22.50 | 22.80 | 22.80 | 0.09% | 1,490,685 |
| Jun 20, 2025 | 22.76 | 23.16 | 22.52 | 22.78 | 22.78 | 0.09% | 4,777,355 |
| Jun 19, 2025 | 22.76 | 23.08 | 22.62 | 22.76 | 22.76 | -0.78% | 2,733,101 |
| Jun 18, 2025 | 23.24 | 23.62 | 22.66 | 22.94 | 22.94 | -1.29% | 1,051,553 |
| Jun 17, 2025 | 23.30 | 23.58 | 22.94 | 23.24 | 23.24 | -1.27% | 2,921,547 |
| Jun 16, 2025 | 23.04 | 23.54 | 23.04 | 23.54 | 23.54 | 2.35% | 629,270 |
| Jun 13, 2025 | 22.82 | 23.20 | 22.66 | 23.00 | 23.00 | -0.61% | 335,362 |
| Jun 12, 2025 | 22.92 | 23.26 | 22.84 | 23.14 | 23.14 | 0.61% | 368,519 |
| Jun 11, 2025 | 22.60 | 23.00 | 22.44 | 23.00 | 23.00 | 1.41% | 483,061 |
| Jun 10, 2025 | 22.56 | 22.92 | 22.54 | 22.68 | 22.68 | -0.26% | 407,064 |
| Jun 9, 2025 | 23.50 | 23.56 | 22.74 | 22.74 | 22.74 | -2.57% | 390,837 |
| Jun 6, 2025 | 23.30 | 23.50 | 23.20 | 23.34 | 23.34 | 0.17% | 405,888 |
| Jun 5, 2025 | 23.08 | 23.44 | 23.04 | 23.30 | 23.30 | 1.13% | 397,326 |
| Jun 4, 2025 | 23.00 | 23.10 | 22.84 | 23.04 | 23.04 | 0.52% | 501,555 |
| Jun 3, 2025 | 22.72 | 23.00 | 22.58 | 22.92 | 22.92 | 1.24% | 442,707 |
| Jun 2, 2025 | 23.10 | 23.22 | 22.62 | 22.64 | 22.64 | -2.25% | 524,904 |
| May 30, 2025 | 23.34 | 23.48 | 22.76 | 23.16 | 23.16 | -1.11% | 1,323,031 |
| May 29, 2025 | 23.64 | 23.70 | 23.36 | 23.42 | 23.42 | -0.26% | 454,763 |
| May 28, 2025 | 23.64 | 23.64 | 23.46 | 23.48 | 23.48 | -0.68% | 476,227 |
| May 27, 2025 | 23.56 | 23.64 | 23.40 | 23.64 | 23.64 | 0.08% | 469,236 |
| May 26, 2025 | 23.82 | 23.90 | 23.44 | 23.62 | 23.62 | -0.34% | 612,030 |