Skip to main content
logo
Lottomatica Group S.p.A. (BIT:LTMC)
Italy flag Italy · Delayed Price · Currency is EUR
25.33
-0.09 (-0.35%)
Jun 1, 2026, 5:37 PM CET

Lottomatica Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 9, 202626.2226.6826.0426.6226.170.95%709,608
Apr 8, 202626.2426.5725.7726.3725.923.86%1,233,314
Apr 7, 202625.7625.9025.3925.3924.96-0.43%785,987
Apr 2, 202625.2025.5825.1025.5025.070.55%617,214
Apr 1, 202624.8625.6024.8425.3624.932.42%870,402
Mar 31, 202624.5225.1424.5024.7624.340.57%786,837
Mar 30, 202624.9025.0024.3824.6224.20-1.44%1,285,597
Mar 27, 202625.5625.6024.9824.9824.56-2.35%560,606
Mar 26, 202625.7625.9025.5825.5825.15-1.24%740,668
Mar 25, 202625.3226.2625.1425.9025.463.11%1,017,806
Mar 24, 202624.6825.4224.6225.1224.692.03%790,309
Mar 23, 202624.6225.0824.3024.6224.20-1,340,915
Mar 20, 202625.1825.4224.4824.6224.20-1.36%1,885,827
Mar 19, 202625.0025.2024.5824.9624.54-1.03%812,786