Lottomatica Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	27.48	27.77	27.10	27.77	27.77	2.21%	716,455
Apr 16, 2026	27.08	27.54	26.96	27.17	27.17	0.63%	1,310,008
Apr 15, 2026	26.86	27.30	26.84	27.00	27.00	0.90%	598,255
Apr 14, 2026	26.85	26.98	26.46	26.76	26.76	0.75%	777,545
Apr 13, 2026	26.49	26.56	26.05	26.56	26.56	-0.45%	838,842
Apr 10, 2026	26.65	27.12	26.64	26.68	26.68	0.23%	709,069
Apr 9, 2026	26.22	26.68	26.04	26.62	26.62	0.95%	709,608
Apr 8, 2026	26.24	26.57	25.77	26.37	26.37	3.86%	1,233,314
Apr 7, 2026	25.76	25.90	25.39	25.39	25.39	-0.43%	785,987
Apr 2, 2026	25.20	25.58	25.10	25.50	25.50	0.55%	617,214
Apr 1, 2026	24.86	25.60	24.84	25.36	25.36	2.42%	870,402
Mar 31, 2026	24.52	25.14	24.50	24.76	24.76	0.57%	786,837
Mar 30, 2026	24.90	25.00	24.38	24.62	24.62	-1.44%	1,285,597
Mar 27, 2026	25.56	25.60	24.98	24.98	24.98	-2.35%	560,606
Mar 26, 2026	25.76	25.90	25.58	25.58	25.58	-1.24%	740,668
Mar 25, 2026	25.32	26.26	25.14	25.90	25.90	3.11%	1,017,806
Mar 24, 2026	24.68	25.42	24.62	25.12	25.12	2.03%	790,309
Mar 23, 2026	24.62	25.08	24.30	24.62	24.62	-	1,340,915
Mar 20, 2026	25.18	25.42	24.48	24.62	24.62	-1.36%	1,885,827
Mar 19, 2026	25.00	25.20	24.58	24.96	24.96	-1.03%	812,786
Mar 18, 2026	25.36	25.68	25.14	25.22	25.22	-0.32%	918,707
Mar 17, 2026	24.86	25.30	24.78	25.30	25.30	1.61%	665,876
Mar 16, 2026	24.72	24.94	24.52	24.90	24.90	0.48%	509,647
Mar 13, 2026	24.48	24.78	24.34	24.78	24.78	0.49%	802,829
Mar 12, 2026	24.46	25.20	24.38	24.66	24.66	0.33%	1,327,350
Mar 11, 2026	24.16	24.58	23.94	24.58	24.58	0.99%	1,186,233
Mar 10, 2026	24.88	24.88	24.22	24.34	24.34	-1.14%	1,388,606
Mar 9, 2026	25.06	25.50	24.40	24.62	24.62	-1.20%	1,739,803
Mar 6, 2026	24.76	25.20	24.52	24.92	24.92	1.14%	1,702,094
Mar 5, 2026	23.88	25.22	23.82	24.64	24.64	1.40%	3,620,412
Mar 4, 2026	21.70	24.30	21.40	24.30	24.30	14.95%	4,609,664
Mar 3, 2026	20.98	21.78	20.80	21.14	21.14	3.32%	2,725,009
Mar 2, 2026	20.10	20.82	19.82	20.46	20.46	-0.39%	1,555,648
Feb 27, 2026	20.86	21.14	20.54	20.54	20.54	-1.63%	1,328,821
Feb 26, 2026	20.48	21.04	20.46	20.88	20.88	2.05%	785,793
Feb 25, 2026	20.62	20.72	20.26	20.46	20.46	-0.39%	855,405
Feb 24, 2026	20.02	20.58	19.92	20.54	20.54	2.29%	702,094
Feb 23, 2026	20.26	20.60	20.02	20.08	20.08	-2.05%	672,912
Feb 20, 2026	20.40	20.56	20.34	20.50	20.50	1.08%	520,360
Feb 19, 2026	20.86	21.02	20.18	20.28	20.28	-2.69%	694,951
Feb 18, 2026	20.30	20.84	20.08	20.84	20.84	2.46%	922,669
Feb 17, 2026	20.56	20.56	20.18	20.34	20.34	-0.59%	518,549
Feb 16, 2026	20.40	20.70	20.40	20.46	20.46	0.20%	403,823
Feb 13, 2026	19.91	20.46	19.91	20.42	20.42	1.29%	759,317
Feb 12, 2026	20.14	20.44	19.93	20.16	20.16	-0.10%	518,006
Feb 11, 2026	20.60	20.76	20.18	20.18	20.18	-2.98%	961,977
Feb 10, 2026	20.86	20.90	20.58	20.80	20.80	-0.67%	1,087,090
Feb 9, 2026	20.74	20.94	20.60	20.94	20.94	1.16%	691,060
Feb 6, 2026	20.56	20.96	20.34	20.70	20.70	-0.19%	904,581
Feb 5, 2026	21.04	21.36	20.50	20.74	20.74	-2.26%	1,156,081