Lottomatica Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	24.05	24.75	24.04	24.69	24.69	2.02%	1,014,372
Oct 20, 2026	23.91	24.21	23.76	24.20	24.20	0.96%	634,512
Oct 19, 2026	24.11	24.11	23.64	23.97	23.97	-0.58%	667,192
Oct 16, 2026	24.20	24.36	24.01	24.11	24.11	0.21%	940,799
Oct 15, 2026	23.84	24.10	23.68	24.06	24.06	0.92%	807,112
Oct 14, 2026	24.10	24.19	23.75	23.84	23.84	-0.75%	942,710
Oct 13, 2026	24.35	24.68	23.82	24.02	24.02	-1.40%	770,314
Oct 12, 2026	24.72	24.72	24.26	24.36	24.36	-0.69%	737,475
Oct 9, 2026	24.60	24.92	24.45	24.53	24.53	0.49%	623,903
Oct 8, 2026	24.22	24.60	24.08	24.41	24.41	0.41%	831,603
Oct 7, 2026	24.76	24.94	24.18	24.31	24.31	-2.53%	1,069,105
Oct 6, 2026	25.00	25.34	24.74	24.94	24.94	-0.04%	954,397
Oct 5, 2026	25.37	25.55	24.77	24.95	24.95	-1.85%	937,961
Oct 2, 2026	25.13	25.72	25.13	25.42	25.42	1.56%	779,425
Oct 1, 2026	25.22	25.70	25.03	25.03	25.03	-1.96%	713,444
Sep 30, 2026	25.70	26.00	25.32	25.53	25.53	-0.62%	883,515
Sep 29, 2026	26.14	26.29	25.69	25.69	25.69	-1.61%	761,901
Sep 28, 2026	26.60	26.73	25.95	26.11	26.11	-1.62%	856,625
Sep 25, 2026	27.00	27.16	26.31	26.54	26.54	-0.19%	844,329
Sep 24, 2026	27.31	27.39	26.39	26.59	26.59	-3.10%	1,254,580
Sep 23, 2026	27.89	28.13	27.20	27.44	27.44	-1.40%	1,155,069
Sep 22, 2026	27.30	28.04	27.24	27.83	27.83	1.64%	1,101,615
Sep 21, 2026	27.10	27.47	27.06	27.38	27.38	1.07%	730,451
Sep 18, 2026	27.50	27.56	26.98	27.09	27.09	-1.78%	1,705,118
Sep 17, 2026	27.75	28.03	27.46	27.58	27.58	-0.04%	713,829
Sep 16, 2026	26.81	27.59	26.63	27.59	27.59	2.76%	974,220
Sep 15, 2026	27.08	27.27	26.53	26.85	26.85	-1.29%	869,268
Sep 14, 2026	27.43	27.76	27.06	27.20	27.20	-0.48%	875,424
Sep 11, 2026	27.46	27.68	27.23	27.33	27.33	-0.62%	1,432,651
Sep 10, 2026	26.14	27.58	26.04	27.50	27.50	5.44%	2,547,402
Sep 9, 2026	26.07	26.47	25.46	26.08	26.08	-0.19%	1,281,916
Sep 8, 2026	26.30	26.67	25.85	26.13	26.13	-0.04%	1,764,284
Sep 7, 2026	24.31	26.59	24.28	26.14	26.14	7.70%	2,666,871
Sep 4, 2026	24.04	24.92	23.83	24.27	24.27	0.29%	1,526,428
Sep 3, 2026	22.63	24.64	22.32	24.20	24.20	5.77%	4,227,717
Sep 2, 2026	24.38	24.38	21.92	22.88	22.88	-7.63%	6,620,160
Sep 1, 2026	25.40	25.51	24.77	24.77	24.77	-2.56%	621,558
Aug 31, 2026	25.62	25.80	25.42	25.42	25.42	-0.66%	607,514
Aug 28, 2026	25.05	25.73	25.05	25.59	25.59	2.32%	611,980
Aug 27, 2026	24.90	25.17	24.82	25.01	25.01	0.52%	464,542
Aug 26, 2026	25.17	25.41	24.71	24.88	24.88	-1.35%	715,798
Aug 25, 2026	24.89	25.28	24.82	25.22	25.22	1.90%	580,601
Aug 24, 2026	24.53	24.85	24.40	24.75	24.75	1.27%	371,440
Aug 21, 2026	24.17	24.65	24.07	24.44	24.44	1.03%	406,261
Aug 20, 2026	23.85	24.26	23.74	24.19	24.19	1.43%	479,518
Aug 19, 2026	23.91	23.91	23.50	23.85	23.85	0.29%	599,930
Aug 18, 2026	24.18	24.33	23.78	23.78	23.78	-1.65%	329,945
Aug 17, 2026	24.46	24.79	24.18	24.18	24.18	-1.31%	469,941
Aug 14, 2026	24.48	24.80	24.48	24.50	24.50	0.53%	543,327
Aug 13, 2026	24.43	24.58	24.24	24.37	24.37	0.49%	313,891