LU-VE S.p.A. (BIT:LUVE)
Italy · Delayed Price · Currency is EUR 34.00
+0.40 (1.18%)
Sep 29, 2025, 9:32 AM CET
LU-VE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 33.90 | 34.10 | 33.70 | 34.00 | 34.00 | 0.59% | 2,825 |
| Sep 25, 2025 | 34.75 | 34.75 | 33.70 | 33.80 | 33.80 | -2.73% | 6,981 |
| Sep 24, 2025 | 35.35 | 35.35 | 34.40 | 34.75 | 34.75 | -1.14% | 11,572 |
| Sep 23, 2025 | 34.40 | 35.25 | 34.40 | 35.15 | 35.15 | 0.86% | 6,691 |
| Sep 22, 2025 | 36.00 | 36.00 | 34.75 | 34.85 | 34.85 | -2.38% | 13,861 |
| Sep 19, 2025 | 35.15 | 35.85 | 35.10 | 35.70 | 35.70 | 1.28% | 15,311 |
| Sep 18, 2025 | 35.10 | 35.60 | 34.65 | 35.25 | 35.25 | 0.86% | 10,495 |
| Sep 17, 2025 | 35.15 | 35.50 | 34.70 | 34.95 | 34.95 | -0.29% | 7,118 |
| Sep 16, 2025 | 35.40 | 35.95 | 35.00 | 35.05 | 35.05 | 0.29% | 8,401 |
| Sep 15, 2025 | 34.20 | 35.50 | 33.75 | 34.95 | 34.95 | 3.25% | 9,956 |
| Sep 12, 2025 | 33.55 | 34.05 | 33.50 | 33.85 | 33.85 | 0.15% | 8,372 |
| Sep 11, 2025 | 35.20 | 35.25 | 33.10 | 33.80 | 33.80 | 0.75% | 8,001 |
| Sep 10, 2025 | 33.10 | 33.80 | 32.95 | 33.55 | 33.55 | 1.05% | 6,783 |
| Sep 9, 2025 | 33.15 | 33.95 | 32.85 | 33.20 | 33.20 | 1.22% | 11,788 |
| Sep 8, 2025 | 32.45 | 33.20 | 32.40 | 32.80 | 32.80 | 0.61% | 5,239 |
| 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 |