Skip to main content
logo
Lottomatica Group S.p.A. (BIT:LTMC)
Italy flag Italy · Delayed Price · Currency is EUR
27.46
-0.04 (-0.15%)
Sep 11, 2026, 11:50 AM CET

Lottomatica Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202627.4627.6827.2327.28--0.80%146,819
Sep 10, 202626.1427.5826.0427.5027.505.44%2,547,402
Sep 9, 202626.0726.4725.4626.0826.08-0.19%1,281,916
Sep 8, 202626.3026.6725.8526.1326.13-0.04%1,764,284
Sep 7, 202624.3126.5924.2826.1426.147.70%2,666,871
Sep 4, 202624.0424.9223.8324.2724.270.29%1,526,428
Sep 3, 202622.6324.6422.3224.2024.205.77%4,227,717
Sep 2, 202624.3824.3821.9222.8822.88-7.63%6,620,160
Sep 1, 202625.4025.5124.7724.7724.77-2.56%621,558
Aug 31, 202625.6225.8025.4225.4225.42-0.66%607,514
Aug 28, 202625.0525.7325.0525.5925.592.32%611,980
Aug 27, 202624.9025.1724.8225.0125.010.52%464,542
Aug 26, 202625.1725.4124.7124.8824.88-1.35%715,798
Aug 25, 202624.8925.2824.8225.2225.221.90%580,601
Aug 24, 202624.5324.8524.4024.7524.751.27%371,440
Aug 21, 202624.1724.6524.0724.4424.441.03%406,261
Aug 20, 202623.8524.2623.7424.1924.191.43%479,518
Aug 19, 202623.9123.9123.5023.8523.850.29%599,930
Aug 18, 202624.1824.3323.7823.7823.78-1.65%329,945
Aug 17, 202624.4624.7924.1824.1824.18-1.31%469,941
Aug 14, 202624.4824.8024.4824.5024.500.53%543,327
Aug 13, 202624.4324.5824.2424.3724.370.49%313,891
Aug 12, 202624.4224.6624.2024.2524.25-0.70%455,398
Aug 11, 202624.0924.6124.0024.4224.421.41%558,115
Aug 10, 202624.1524.2524.0524.0824.08-0.33%343,903
Aug 7, 202623.9524.5623.8224.1624.160.62%536,802
Aug 6, 202624.3324.4123.8824.0124.01-1.07%797,311
Aug 5, 202624.0224.9824.0224.2724.271.04%803,946
Aug 4, 202624.0324.4723.9524.0224.02-676,003
Aug 3, 202623.5224.0823.4124.0224.022.30%759,067
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