Skip to main content
logo
Lottomatica Group S.p.A. (BIT:LTMC)
Italy flag Italy · Delayed Price · Currency is EUR
26.30
-0.70 (-2.59%)
May 11, 2026, 5:35 PM CET

Lottomatica Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 202626.7426.8426.0826.24--2.81%550,841
May 8, 202627.4927.6026.9227.0027.00-2.46%984,923
May 7, 202627.8728.2927.5327.6827.680.04%1,044,456
May 6, 202626.0027.6725.2927.6727.6712.71%2,299,452
May 5, 202624.6325.0224.1024.5524.55-0.45%789,343
May 4, 202625.0025.1624.6324.6624.66-1.67%999,543
Apr 30, 202624.9925.2224.8425.0825.08-0.04%730,262
Apr 29, 202625.3825.4624.8825.0925.09-1.18%577,530
Apr 28, 202625.9626.0725.3825.3925.39-2.46%784,216
Apr 27, 202626.1826.6026.0326.0326.03-0.27%580,844
Apr 24, 202626.0226.2125.8026.1026.10-0.11%539,537
Apr 23, 202625.2926.1725.2426.1326.132.07%736,797
Apr 22, 202625.6425.8625.2525.6025.600.27%796,172
Apr 21, 202626.5826.7425.1925.5325.53-3.51%1,991,951
Apr 20, 202627.4027.4926.4626.4626.46-4.72%1,436,313
Apr 17, 202627.4827.7727.1027.7727.772.21%716,455
Apr 16, 202627.0827.5426.9627.1727.170.63%1,310,008
Apr 15, 202626.8627.3026.8427.0027.000.90%598,255
Apr 14, 202626.8526.9826.4626.7626.760.75%777,545
Apr 13, 202626.4926.5626.0526.5626.56-0.45%838,842
Apr 10, 202626.6527.1226.6426.6826.680.23%709,069
Apr 9, 202626.2226.6826.0426.6226.620.95%709,608
Apr 8, 202626.2426.5725.7726.3726.373.86%1,233,314
Apr 7, 202625.7625.9025.3925.3925.39-0.43%785,987
Apr 2, 202625.2025.5825.1025.5025.500.55%617,214
Apr 1, 202624.8625.6024.8425.3625.362.42%870,402
Mar 31, 202624.5225.1424.5024.7624.760.57%786,837
Mar 30, 202624.9025.0024.3824.6224.62-1.44%1,285,597
Mar 27, 202625.5625.6024.9824.9824.98-2.35%560,606
Mar 26, 202625.7625.9025.5825.5825.58-1.24%740,668
Mar 25, 202625.3226.2625.1425.9025.903.11%1,017,806
Mar 24, 202624.6825.4224.6225.1225.122.03%790,309
Mar 23, 202624.6225.0824.3024.6224.62-1,340,915
Mar 20, 202625.1825.4224.4824.6224.62-1.36%1,885,827
Mar 19, 202625.0025.2024.5824.9624.96-1.03%812,786
Mar 18, 202625.3625.6825.1425.2225.22-0.32%918,707
Mar 17, 202624.8625.3024.7825.3025.301.61%665,876
Mar 16, 202624.7224.9424.5224.9024.900.48%509,647
Mar 13, 202624.4824.7824.3424.7824.780.49%802,829
Mar 12, 202624.4625.2024.3824.6624.660.33%1,327,350
Mar 11, 202624.1624.5823.9424.5824.580.99%1,186,233
Mar 10, 202624.8824.8824.2224.3424.34-1.14%1,388,606
Mar 9, 202625.0625.5024.4024.6224.62-1.20%1,739,803
Mar 6, 202624.7625.2024.5224.9224.921.14%1,702,094
Mar 5, 202623.8825.2223.8224.6424.641.40%3,620,412
Mar 4, 202621.7024.3021.4024.3024.3014.95%4,609,664
Mar 3, 202620.9821.7820.8021.1421.143.32%2,725,009
Mar 2, 202620.1020.8219.8220.4620.46-0.39%1,555,648
Feb 27, 202620.8621.1420.5420.5420.54-1.63%1,328,821
Feb 26, 202620.4821.0420.4620.8820.882.05%785,793