Lottomatica Group S.p.A. (BIT:LTMC)
Italy · Delayed Price · Currency is EUR 24.44
+0.25 (1.03%)
Aug 21, 2026, 5:35 PM CET
Lottomatica Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 24.17 | 24.64 | 24.07 | 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 |
| Jul 23, 2026 | 24.47 | 24.51 | 24.14 | 24.18 | 24.18 | -1.27% | 588,766 |
| Jul 22, 2026 | 24.71 | 24.75 | 24.37 | 24.49 | 24.49 | -0.73% | 533,305 |
| Jul 21, 2026 | 24.70 | 24.95 | 24.38 | 24.67 | 24.67 | -0.40% | 633,918 |
| Jul 20, 2026 | 25.08 | 25.39 | 24.72 | 24.77 | 24.77 | -1.31% | 694,898 |
| Jul 17, 2026 | 25.23 | 25.44 | 24.96 | 25.10 | 25.10 | -0.75% | 542,102 |
| Jul 16, 2026 | 25.50 | 25.57 | 25.00 | 25.29 | 25.29 | -1.29% | 669,582 |
| Jul 15, 2026 | 25.26 | 25.81 | 24.86 | 25.62 | 25.62 | 0.39% | 841,967 |
| Jul 14, 2026 | 25.55 | 25.87 | 25.49 | 25.52 | 25.52 | -1.01% | 333,521 |
| Jul 13, 2026 | 25.61 | 25.79 | 25.48 | 25.78 | 25.78 | 0.04% | 302,204 |
| Jul 10, 2026 | 25.31 | 25.77 | 24.98 | 25.77 | 25.77 | 1.50% | 654,422 |
| Jul 9, 2026 | 25.69 | 26.04 | 25.38 | 25.39 | 25.39 | -1.17% | 551,591 |
| Jul 8, 2026 | 25.61 | 25.76 | 25.19 | 25.69 | 25.69 | 0.16% | 473,046 |
| Jul 7, 2026 | 25.78 | 26.21 | 25.56 | 25.65 | 25.65 | -0.27% | 612,539 |
| Jul 6, 2026 | 25.49 | 25.74 | 25.34 | 25.72 | 25.72 | 0.90% | 610,203 |
| Jul 3, 2026 | 24.58 | 25.51 | 24.53 | 25.49 | 25.49 | 3.96% | 700,485 |
| Jul 2, 2026 | 24.65 | 25.12 | 24.52 | 24.52 | 24.52 | -0.41% | 661,965 |
| Jul 1, 2026 | 24.44 | 24.65 | 24.23 | 24.62 | 24.62 | 1.32% | 583,589 |
| Jun 30, 2026 | 24.26 | 24.82 | 24.07 | 24.30 | 24.30 | -0.69% | 899,130 |
| Jun 29, 2026 | 24.80 | 24.90 | 24.47 | 24.47 | 24.47 | -0.65% | 729,464 |
| Jun 26, 2026 | 25.12 | 25.16 | 24.34 | 24.63 | 24.63 | -2.11% | 866,401 |
| Jun 25, 2026 | 25.30 | 25.35 | 24.14 | 25.16 | 25.16 | -0.40% | 1,225,265 |
| Jun 24, 2026 | 25.78 | 25.96 | 25.18 | 25.26 | 25.26 | -2.55% | 697,947 |
| Jun 23, 2026 | 26.14 | 26.49 | 25.89 | 25.92 | 25.92 | -1.29% | 621,626 |
| Jun 22, 2026 | 26.23 | 26.65 | 25.79 | 26.26 | 26.26 | -0.64% | 917,818 |
| Jun 19, 2026 | 26.20 | 26.43 | 25.64 | 26.43 | 26.43 | 1.26% | 1,773,314 |
| Jun 18, 2026 | 26.24 | 26.43 | 26.04 | 26.10 | 26.10 | -0.34% | 809,161 |
| Jun 17, 2026 | 26.30 | 26.55 | 25.98 | 26.19 | 26.19 | -0.38% | 740,186 |
| Jun 16, 2026 | 26.83 | 27.00 | 26.27 | 26.29 | 26.29 | -1.39% | 639,890 |
| Jun 15, 2026 | 27.70 | 27.70 | 26.57 | 26.66 | 26.66 | -3.16% | 588,912 |