Lottomatica Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	25.06	25.50	24.40	24.62	24.62	-1.20%	1,739,803
Mar 6, 2026	24.76	25.20	24.52	24.92	24.92	1.14%	1,702,094
Mar 5, 2026	23.88	25.22	23.82	24.64	24.64	1.40%	3,620,412
Mar 4, 2026	21.70	24.30	21.40	24.30	24.30	14.95%	4,609,664
Mar 3, 2026	20.98	21.78	20.80	21.14	21.14	3.32%	2,725,009
Mar 2, 2026	20.10	20.82	19.82	20.46	20.46	-0.39%	1,555,648
Feb 27, 2026	20.86	21.14	20.54	20.54	20.54	-1.63%	1,328,821
Feb 26, 2026	20.48	21.04	20.46	20.88	20.88	2.05%	785,793
Feb 25, 2026	20.62	20.72	20.26	20.46	20.46	-0.39%	855,405
Feb 24, 2026	20.02	20.58	19.92	20.54	20.54	2.29%	702,094
Feb 23, 2026	20.26	20.60	20.02	20.08	20.08	-2.05%	672,912
Feb 20, 2026	20.40	20.56	20.34	20.50	20.50	1.08%	520,360
Feb 19, 2026	20.86	21.02	20.18	20.28	20.28	-2.69%	694,951
Feb 18, 2026	20.30	20.84	20.08	20.84	20.84	2.46%	922,669
Feb 17, 2026	20.56	20.56	20.18	20.34	20.34	-0.59%	518,549
Feb 16, 2026	20.40	20.70	20.40	20.46	20.46	0.20%	403,823
Feb 13, 2026	19.91	20.46	19.91	20.42	20.42	1.29%	759,317
Feb 12, 2026	20.14	20.44	19.93	20.16	20.16	-0.10%	518,006
Feb 11, 2026	20.60	20.76	20.18	20.18	20.18	-2.98%	961,977
Feb 10, 2026	20.86	20.90	20.58	20.80	20.80	-0.67%	1,087,090
Feb 9, 2026	20.74	20.94	20.60	20.94	20.94	1.16%	691,060
Feb 6, 2026	20.56	20.96	20.34	20.70	20.70	-0.19%	904,581
Feb 5, 2026	21.04	21.36	20.50	20.74	20.74	-2.26%	1,156,081
Feb 4, 2026	20.48	21.44	20.34	21.22	21.22	3.61%	1,049,004
Feb 3, 2026	21.20	21.34	20.47	20.48	20.48	-2.01%	1,524,272
Feb 2, 2026	20.80	21.14	20.70	20.90	20.90	0.87%	1,249,389
Jan 30, 2026	20.50	20.84	20.48	20.72	20.72	0.97%	1,128,929
Jan 29, 2026	20.76	20.76	20.42	20.52	20.52	-0.77%	873,414
Jan 28, 2026	20.52	20.80	20.42	20.68	20.68	-0.58%	972,511
Jan 27, 2026	21.30	21.48	20.80	20.80	20.80	-2.07%	1,358,036
Jan 26, 2026	20.80	21.24	20.70	21.24	21.24	2.51%	830,253
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