Lottomatica Group S.p.A. (BIT:LTMC)
Italy · Delayed Price · Currency is EUR 25.77
+0.38 (1.50%)
Jul 10, 2026, 5:35 PM CET
Lottomatica Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 27.14 | 28.08 | 27.13 | 27.53 | 27.53 | 2.76% | 962,096 |
| Jun 11, 2026 | 27.09 | 27.33 | 26.72 | 26.79 | 26.79 | -1.11% | 626,869 |
| Jun 10, 2026 | 26.55 | 27.40 | 26.41 | 27.09 | 27.09 | 2.61% | 546,028 |
| Jun 9, 2026 | 26.09 | 27.01 | 25.97 | 26.40 | 26.40 | 1.42% | 738,895 |
| Jun 8, 2026 | 25.85 | 26.17 | 25.80 | 26.03 | 26.03 | 0.27% | 423,125 |
| Jun 5, 2026 | 25.96 | 26.23 | 25.82 | 25.96 | 25.96 | 0.39% | 282,187 |
| Jun 4, 2026 | 26.08 | 26.26 | 25.85 | 25.86 | 25.86 | -0.96% | 442,535 |
| Jun 3, 2026 | 25.72 | 26.45 | 25.62 | 26.11 | 26.11 | 1.63% | 1,141,155 |
| Jun 2, 2026 | 25.59 | 25.87 | 25.43 | 25.69 | 25.69 | 1.42% | 375,686 |
| Jun 1, 2026 | 25.42 | 25.50 | 25.04 | 25.33 | 25.33 | -0.35% | 624,734 |
| May 29, 2026 | 25.26 | 25.71 | 25.09 | 25.42 | 25.42 | 0.43% | 1,514,653 |
| May 28, 2026 | 25.16 | 25.39 | 24.88 | 25.31 | 25.31 | -0.51% | 648,030 |
| May 27, 2026 | 25.30 | 25.52 | 25.15 | 25.44 | 25.44 | 0.83% | 531,941 |
| May 26, 2026 | 25.60 | 25.68 | 25.09 | 25.23 | 25.23 | -1.60% | 477,435 |
| May 25, 2026 | 25.50 | 25.89 | 25.39 | 25.64 | 25.64 | 2.11% | 374,526 |
| May 22, 2026 | 25.30 | 25.30 | 24.75 | 25.11 | 25.11 | 0.12% | 648,418 |
| May 21, 2026 | 25.47 | 25.57 | 24.92 | 25.08 | 25.08 | -1.88% | 759,734 |
| May 20, 2026 | 25.46 | 25.80 | 25.20 | 25.56 | 25.56 | -0.62% | 528,770 |
| May 19, 2026 | 25.55 | 25.86 | 25.32 | 25.72 | 25.72 | 1.54% | 739,981 |
| May 18, 2026 | 25.31 | 25.36 | 24.96 | 25.33 | 25.33 | -0.90% | 767,520 |
| May 15, 2026 | 26.37 | 26.59 | 25.98 | 26.00 | 25.56 | -1.96% | 1,386,135 |
| May 14, 2026 | 26.46 | 26.52 | 26.14 | 26.52 | 26.07 | 1.57% | 615,663 |
| May 13, 2026 | 26.30 | 26.47 | 25.77 | 26.11 | 25.67 | -1.77% | 758,971 |
| May 12, 2026 | 26.10 | 26.59 | 25.93 | 26.58 | 26.13 | 1.06% | 883,081 |
| May 11, 2026 | 26.74 | 26.84 | 26.08 | 26.30 | 25.85 | -2.59% | 1,112,093 |
| May 8, 2026 | 27.49 | 27.60 | 26.92 | 27.00 | 26.54 | -2.46% | 984,923 |
| May 7, 2026 | 27.87 | 28.29 | 27.53 | 27.68 | 27.21 | 0.04% | 1,044,456 |
| May 6, 2026 | 26.00 | 27.67 | 25.29 | 27.67 | 27.20 | 12.71% | 2,299,452 |
| May 5, 2026 | 24.63 | 25.02 | 24.10 | 24.55 | 24.13 | -0.45% | 789,343 |
| May 4, 2026 | 25.00 | 25.16 | 24.63 | 24.66 | 24.24 | -1.67% | 999,543 |