Skip to main content
logo
Lottomatica Group S.p.A. (BIT:LTMC)
Italy flag Italy · Delayed Price · Currency is EUR
23.48
-0.20 (-0.84%)
Jul 31, 2026, 5:35 PM CET

Lottomatica Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202623.6023.7723.4623.4823.48-0.84%590,152
Jul 30, 202623.8024.1023.6723.6823.68-0.38%811,093
Jul 29, 202624.5424.5722.9623.7723.77-4.00%3,216,164
Jul 28, 202625.4425.5824.4124.7624.76-1.43%1,149,090
Jul 27, 202624.7525.1424.5225.1225.123.16%921,088
Jul 24, 202624.1824.5224.1624.3524.350.70%464,538
Jul 23, 202624.4724.5124.1424.1824.18-1.27%588,766
Jul 22, 202624.7124.7524.3724.4924.49-0.73%533,305
Jul 21, 202624.7024.9524.3824.6724.67-0.40%633,918
Jul 20, 202625.0825.3924.7224.7724.77-1.31%694,898
Jul 17, 202625.2325.4424.9625.1025.10-0.75%542,102
Jul 16, 202625.5025.5725.0025.2925.29-1.29%669,582
Jul 15, 202625.2625.8124.8625.6225.620.39%841,967
Jul 14, 202625.5525.8725.4925.5225.52-1.01%333,521
Jul 13, 202625.6125.7925.4825.7825.780.04%302,204
Jul 10, 202625.3125.7724.9825.7725.771.50%654,422
Jul 9, 202625.6926.0425.3825.3925.39-1.17%551,591
Jul 8, 202625.6125.7625.1925.6925.690.16%473,046
Jul 7, 202625.7826.2125.5625.6525.65-0.27%612,539
Jul 6, 202625.4925.7425.3425.7225.720.90%610,203
Jul 3, 202624.5825.5124.5325.4925.493.96%700,485
Jul 2, 202624.6525.1224.5224.5224.52-0.41%661,965
Jul 1, 202624.4424.6524.2324.6224.621.32%583,589
Jun 30, 202624.2624.8224.0724.3024.30-0.69%899,130
Jun 29, 202624.8024.9024.4724.4724.47-0.65%729,464
Jun 26, 202625.1225.1624.3424.6324.63-2.11%866,401
Jun 25, 202625.3025.3524.1425.1625.16-0.40%1,225,265
Jun 24, 202625.7825.9625.1825.2625.26-2.55%697,947
Jun 23, 202626.1426.4925.8925.9225.92-1.29%621,626
Jun 22, 202626.2326.6525.7926.2626.26-0.64%917,818
Jun 19, 202626.2026.4325.6426.4326.431.26%1,773,314
Jun 18, 202626.2426.4326.0426.1026.10-0.34%809,161
Jun 17, 202626.3026.5525.9826.1926.19-0.38%740,186
Jun 16, 202626.8327.0026.2726.2926.29-1.39%639,890
Jun 15, 202627.7027.7026.5726.6626.66-3.16%588,912
Jun 12, 202627.1428.0827.1327.5327.532.76%962,096
Jun 11, 202627.0927.3326.7226.7926.79-1.11%626,869
Jun 10, 202626.5527.4026.4127.0927.092.61%546,028
Jun 9, 202626.0927.0125.9726.4026.401.42%738,895
Jun 8, 202625.8526.1725.8026.0326.030.27%423,125
Jun 5, 202625.9626.2325.8225.9625.960.39%282,187
Jun 4, 202626.0826.2625.8525.8625.86-0.96%442,535
Jun 3, 202625.7226.4525.6226.1126.111.63%1,141,155
Jun 2, 202625.5925.8725.4325.6925.691.42%375,686
Jun 1, 202625.4225.5025.0425.3325.33-0.35%624,734
May 29, 202625.2625.7125.0925.4225.420.43%1,514,653
May 28, 202625.1625.3924.8825.3125.31-0.51%648,030
May 27, 202625.3025.5225.1525.4425.440.83%531,941
May 26, 202625.6025.6825.0925.2325.23-1.60%477,435
May 25, 202625.5025.8925.3925.6425.642.11%374,526