Skip to main content
logo
Lottomatica Group S.p.A. (BIT:LTMC)
Italy flag Italy · Delayed Price · Currency is EUR
26.43
+0.33 (1.26%)
Jun 19, 2026, 5:35 PM CET

Lottomatica Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 202626.2026.2025.7325.79--1.19%220,558
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
May 22, 202625.3025.3024.7525.1125.110.12%648,418
May 21, 202625.4725.5724.9225.0825.08-1.88%759,734
May 20, 202625.4625.8025.2025.5625.56-0.62%528,770
May 19, 202625.5525.8625.3225.7225.721.54%739,981
May 18, 202625.3125.3624.9625.3325.33-0.90%767,520
May 15, 202626.3726.5925.9826.0025.56-1.96%1,386,135
May 14, 202626.4626.5226.1426.5226.071.57%615,663
May 13, 202626.3026.4725.7726.1125.67-1.77%758,971
May 12, 202626.1026.5925.9326.5826.131.06%883,081
May 11, 202626.7426.8426.0826.3025.85-2.59%1,112,093
May 8, 202627.4927.6026.9227.0026.54-2.46%984,923
May 7, 202627.8728.2927.5327.6827.210.04%1,044,456
May 6, 202626.0027.6725.2927.6727.2012.71%2,299,452
May 5, 202624.6325.0224.1024.5524.13-0.45%789,343
May 4, 202625.0025.1624.6324.6624.24-1.67%999,543
Apr 30, 202624.9925.2224.8425.0824.66-0.04%730,262
Apr 29, 202625.3825.4624.8825.0924.67-1.18%577,530
Apr 28, 202625.9626.0725.3825.3924.96-2.46%784,216
Apr 27, 202626.1826.6026.0326.0325.59-0.27%580,844
Apr 24, 202626.0226.2125.8026.1025.66-0.11%539,537
Apr 23, 202625.2926.1725.2426.1325.692.07%736,797
Apr 22, 202625.6425.8625.2525.6025.170.27%796,172
Apr 21, 202626.5826.7425.1925.5325.10-3.51%1,991,951
Apr 20, 202627.4027.4926.4626.4626.01-4.72%1,436,313
Apr 17, 202627.4827.7727.1027.7727.302.21%716,455
Apr 16, 202627.0827.5426.9627.1726.710.63%1,310,008
Apr 15, 202626.8627.3026.8427.0026.540.90%598,255
Apr 14, 202626.8526.9826.4626.7626.310.75%777,545
Apr 13, 202626.4926.5626.0526.5626.11-0.45%838,842
Apr 10, 202626.6527.1226.6426.6826.230.23%709,069