LU-VE S.p.A. (BIT:LUVE)
Italy · Delayed Price · Currency is EUR 32.80
+0.20 (0.61%)
Sep 8, 2025, 12:20 PM CET
LU-VE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 32.65 | 32.85 | 32.20 | 32.60 | 32.60 | 0.62% | 6,019 |
| Sep 4, 2025 | 32.40 | 32.65 | 32.30 | 32.40 | 32.40 | 0.31% | 9,691 |
| Sep 3, 2025 | 33.85 | 33.85 | 32.25 | 32.30 | 32.30 | -3.00% | 8,257 |
| Sep 2, 2025 | 34.70 | 34.70 | 33.25 | 33.30 | 33.30 | -2.92% | 9,149 |
| Sep 1, 2025 | 34.40 | 34.95 | 34.15 | 34.30 | 34.30 | 0.73% | 4,207 |
| Aug 29, 2025 | 34.40 | 35.10 | 34.05 | 34.05 | 34.05 | -0.73% | 17,316 |
| Aug 28, 2025 | 33.15 | 35.30 | 33.05 | 34.30 | 34.30 | 4.73% | 54,616 |
| Aug 27, 2025 | 32.70 | 33.15 | 32.35 | 32.75 | 32.75 | 0.46% | 7,389 |
| Aug 26, 2025 | 32.20 | 32.70 | 32.20 | 32.60 | 32.60 | 0.62% | 5,196 |
| Aug 25, 2025 | 33.20 | 33.20 | 32.20 | 32.40 | 32.40 | -1.82% | 2,568 |
| Aug 22, 2025 | 32.85 | 33.25 | 32.85 | 33.00 | 33.00 | 1.07% | 1,509 |
| Aug 21, 2025 | 32.90 | 32.90 | 32.50 | 32.65 | 32.65 | -0.15% | 8,986 |
| Aug 20, 2025 | 32.95 | 33.20 | 32.45 | 32.70 | 32.70 | -1.06% | 6,767 |
| Aug 19, 2025 | 33.05 | 33.25 | 32.55 | 33.05 | 33.05 | 1.23% | 7,582 |
| Aug 18, 2025 | 32.65 | 33.20 | 32.50 | 32.65 | 32.65 | - | 3,953 |
| Aug 14, 2025 | 31.90 | 32.65 | 31.85 | 32.65 | 32.65 | 2.35% | 3,058 |
| Aug 13, 2025 | 32.40 | 32.50 | 31.90 | 31.90 | 31.90 | -1.85% | 11,089 |
| Aug 12, 2025 | 32.05 | 32.70 | 32.05 | 32.50 | 32.50 | 1.09% | 6,290 |
| Aug 11, 2025 | 32.35 | 32.75 | 31.90 | 32.15 | 32.15 | -1.38% | 5,146 |
| Aug 8, 2025 | 32.35 | 32.70 | 32.20 | 32.60 | 32.60 | 1.72% | 5,197 |
| Aug 7, 2025 | 33.05 | 33.05 | 31.90 | 32.05 | 32.05 | -0.62% | 9,083 |
| Aug 6, 2025 | 32.25 | 32.65 | 31.95 | 32.25 | 32.25 | -0.15% | 3,067 |
| Aug 5, 2025 | 32.35 | 32.50 | 32.05 | 32.30 | 32.30 | 0.78% | 7,293 |
| Aug 4, 2025 | 32.40 | 32.45 | 31.75 | 32.05 | 32.05 | 0.16% | 5,295 |
| Aug 1, 2025 | 32.40 | 32.40 | 31.45 | 32.00 | 32.00 | -1.39% | 12,353 |
| Jul 31, 2025 | 32.75 | 32.95 | 31.80 | 32.45 | 32.45 | -0.61% | 12,123 |
| Jul 30, 2025 | 32.75 | 33.00 | 32.55 | 32.65 | 32.65 | 0.15% | 5,355 |
| Jul 29, 2025 | 32.90 | 33.00 | 32.35 | 32.60 | 32.60 | -0.15% | 8,174 |
| Jul 28, 2025 | 32.65 | 32.95 | 32.40 | 32.65 | 32.65 | 1.08% | 10,931 |
| Jul 25, 2025 | 32.45 | 32.45 | 32.10 | 32.30 | 32.30 | -0.31% | 3,148 |
| Jul 24, 2025 | 33.25 | 33.25 | 32.05 | 32.40 | 32.40 | -1.52% | 6,322 |
| Jul 23, 2025 | 32.90 | 33.30 | 32.70 | 32.90 | 32.90 | - | 4,850 |
| Jul 22, 2025 | 33.00 | 33.30 | 32.80 | 32.90 | 32.90 | - | 10,261 |
| Jul 21, 2025 | 32.00 | 33.30 | 32.00 | 32.90 | 32.90 | 0.30% | 9,601 |
| Jul 18, 2025 | 32.75 | 32.80 | 32.30 | 32.80 | 32.80 | 0.77% | 6,567 |
| Jul 17, 2025 | 32.20 | 32.60 | 32.20 | 32.55 | 32.55 | 1.56% | 9,186 |
| Jul 16, 2025 | 32.05 | 32.50 | 31.85 | 32.05 | 32.05 | 0.16% | 5,475 |
| Jul 15, 2025 | 32.80 | 32.80 | 31.50 | 32.00 | 32.00 | -1.84% | 16,792 |
| Jul 14, 2025 | 32.65 | 32.75 | 32.05 | 32.60 | 32.60 | -0.46% | 5,710 |
| Jul 11, 2025 | 32.55 | 32.90 | 32.05 | 32.75 | 32.75 | 0.46% | 17,187 |
| Jul 10, 2025 | 30.60 | 32.65 | 30.55 | 32.60 | 32.60 | 6.36% | 31,090 |
| Jul 9, 2025 | 30.45 | 31.10 | 30.20 | 30.65 | 30.65 | -0.16% | 13,094 |
| Jul 8, 2025 | 30.30 | 30.85 | 29.90 | 30.70 | 30.70 | 1.66% | 10,217 |
| Jul 7, 2025 | 31.30 | 31.30 | 30.00 | 30.20 | 30.20 | -2.42% | 12,798 |
| Jul 4, 2025 | 30.05 | 30.95 | 30.00 | 30.95 | 30.95 | 1.98% | 8,739 |
| Jul 3, 2025 | 30.10 | 30.40 | 29.90 | 30.35 | 30.35 | 0.50% | 10,186 |
| Jul 2, 2025 | 29.95 | 30.20 | 29.70 | 30.20 | 30.20 | 0.50% | 2,607 |
| Jul 1, 2025 | 30.50 | 30.55 | 29.75 | 30.05 | 30.05 | -0.99% | 11,997 |
| Jun 30, 2025 | 31.05 | 31.05 | 29.85 | 30.35 | 30.35 | -1.14% | 11,733 |
| Jun 27, 2025 | 30.20 | 31.00 | 30.20 | 30.70 | 30.70 | 2.68% | 28,513 |