Lottomatica Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	25.22	25.51	25.10	25.49	-	-0.16%	223,064
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
Aug 12, 2026	24.42	24.66	24.20	24.25	24.25	-0.70%	455,398
Aug 11, 2026	24.09	24.61	24.00	24.42	24.42	1.41%	558,115
Aug 10, 2026	24.15	24.25	24.05	24.08	24.08	-0.33%	343,903
Aug 7, 2026	23.95	24.56	23.82	24.16	24.16	0.62%	536,802
Aug 6, 2026	24.33	24.41	23.88	24.01	24.01	-1.07%	797,311
Aug 5, 2026	24.02	24.98	24.02	24.27	24.27	1.04%	803,946
Aug 4, 2026	24.03	24.47	23.95	24.02	24.02	-	676,003
Aug 3, 2026	23.52	24.08	23.41	24.02	24.02	2.30%	759,067
Jul 31, 2026	23.60	23.77	23.46	23.48	23.48	-0.84%	590,152
Jul 30, 2026	23.80	24.10	23.67	23.68	23.68	-0.38%	811,093
Jul 29, 2026	24.54	24.57	22.96	23.77	23.77	-4.00%	3,216,164
Jul 28, 2026	25.44	25.58	24.41	24.76	24.76	-1.43%	1,149,090
Jul 27, 2026	24.75	25.14	24.52	25.12	25.12	3.16%	921,088
Jul 24, 2026	24.18	24.52	24.16	24.35	24.35	0.70%	464,538