LU-VE S.p.A. (BIT:LUVE)
Italy · Delayed Price · Currency is EUR 62.00
0.00 (0.00%)
Nov 2, 2026, 5:35 PM CET
LU-VE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 62.80 | 62.80 | 60.90 | 62.00 | 62.00 | - | 22,662 |
| Oct 30, 2026 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | -3.13% | 20,261 |
| Oct 29, 2026 | 62.40 | 64.70 | 62.10 | 64.00 | 64.00 | 2.56% | 38,958 |
| Oct 28, 2026 | 62.50 | 63.00 | 61.70 | 62.40 | 62.40 | 0.65% | 32,695 |
| Oct 27, 2026 | 61.30 | 62.20 | 60.40 | 62.00 | 62.00 | 1.31% | 15,916 |
| Oct 26, 2026 | 58.00 | 61.20 | 58.00 | 61.20 | 61.20 | 4.62% | 25,851 |
| Oct 23, 2026 | 60.50 | 60.90 | 58.20 | 58.50 | 58.50 | -2.17% | 18,596 |
| Oct 22, 2026 | 63.40 | 63.40 | 59.80 | 59.80 | 59.80 | -7.43% | 27,300 |
| Oct 21, 2026 | 63.00 | 64.60 | 62.60 | 64.60 | 64.60 | 3.86% | 17,659 |
| Oct 20, 2026 | 64.40 | 64.40 | 61.70 | 62.20 | 62.20 | -3.42% | 22,800 |
| Oct 19, 2026 | 63.00 | 65.00 | 62.90 | 64.40 | 64.40 | 1.90% | 19,553 |
| Oct 16, 2026 | 65.30 | 65.40 | 63.20 | 63.20 | 63.20 | -1.71% | 23,447 |
| Oct 15, 2026 | 65.30 | 65.30 | 62.60 | 64.30 | 64.30 | -5.58% | 73,904 |
| Oct 14, 2026 | 69.40 | 70.30 | 67.80 | 68.10 | 68.10 | -0.73% | 28,716 |
| Oct 13, 2026 | 68.60 | 70.50 | 65.00 | 68.60 | 68.60 | -1.15% | 59,206 |
| Oct 12, 2026 | 70.20 | 70.80 | 69.10 | 69.40 | 69.40 | -0.14% | 29,046 |
| Oct 9, 2026 | 67.20 | 69.90 | 65.80 | 69.50 | 69.50 | 3.58% | 37,664 |
| Oct 8, 2026 | 67.30 | 67.40 | 65.70 | 67.10 | 67.10 | -1.61% | 18,306 |
| Oct 7, 2026 | 70.90 | 71.80 | 67.70 | 68.20 | 68.20 | -4.35% | 30,641 |
| Oct 6, 2026 | 70.10 | 72.50 | 69.70 | 71.30 | 71.30 | 2.15% | 46,175 |
| Oct 5, 2026 | 69.50 | 69.80 | 67.60 | 69.80 | 69.80 | 0.58% | 16,900 |
| Oct 2, 2026 | 67.30 | 69.60 | 67.30 | 69.40 | 69.40 | 2.06% | 23,173 |
| Oct 1, 2026 | 69.50 | 69.60 | 67.00 | 68.00 | 68.00 | -1.73% | 18,490 |
| Sep 30, 2026 | 69.70 | 70.00 | 68.00 | 69.20 | 69.20 | 0.58% | 19,664 |
| Sep 29, 2026 | 69.70 | 71.80 | 68.80 | 68.80 | 68.80 | -0.86% | 49,327 |
| Sep 28, 2026 | 68.50 | 69.50 | 67.70 | 69.40 | 69.40 | 1.46% | 18,829 |
| Sep 25, 2026 | 68.00 | 69.00 | 67.70 | 68.40 | 68.40 | 1.33% | 15,249 |
| Sep 24, 2026 | 69.00 | 69.00 | 67.20 | 67.50 | 67.50 | -1.60% | 22,505 |
| Sep 23, 2026 | 67.30 | 68.90 | 67.10 | 68.60 | 68.60 | 1.93% | 25,157 |
| Sep 22, 2026 | 65.40 | 67.60 | 65.40 | 67.30 | 67.30 | 1.51% | 16,232 |
| Sep 21, 2026 | 64.80 | 66.40 | 64.00 | 66.30 | 66.30 | 3.43% | 20,371 |
| Sep 18, 2026 | 62.50 | 65.00 | 62.50 | 64.10 | 64.10 | 2.23% | 35,000 |
| Sep 17, 2026 | 62.70 | 64.20 | 62.00 | 62.70 | 62.70 | 0.48% | 16,506 |
| Sep 16, 2026 | 61.90 | 64.40 | 61.00 | 62.40 | 62.40 | 1.30% | 42,935 |
| Sep 15, 2026 | 61.30 | 61.60 | 59.20 | 61.60 | 61.60 | 1.32% | 33,511 |
| Sep 14, 2026 | 66.90 | 66.90 | 60.10 | 60.80 | 60.80 | -8.57% | 71,487 |
| Sep 11, 2026 | 64.30 | 66.50 | 64.10 | 66.50 | 66.50 | 3.42% | 31,342 |
| Sep 10, 2026 | 63.70 | 65.60 | 63.30 | 64.30 | 64.30 | 2.23% | 55,566 |
| Sep 9, 2026 | 64.50 | 64.50 | 62.70 | 62.90 | 62.90 | -1.26% | 32,290 |
| Sep 8, 2026 | 65.00 | 65.70 | 63.20 | 63.70 | 63.70 | -1.24% | 51,297 |
| Sep 7, 2026 | 62.50 | 64.50 | 61.90 | 64.50 | 64.50 | 3.20% | 46,778 |
| Sep 4, 2026 | 57.00 | 64.00 | 56.70 | 62.50 | 62.50 | 8.32% | 73,695 |
| Sep 3, 2026 | 56.50 | 57.70 | 55.40 | 57.70 | 57.70 | 1.94% | 13,473 |
| Sep 2, 2026 | 56.40 | 56.60 | 55.50 | 56.60 | 56.60 | 0.18% | 10,023 |
| Sep 1, 2026 | 58.20 | 58.90 | 56.50 | 56.50 | 56.50 | -3.09% | 25,189 |
| Aug 31, 2026 | 57.50 | 58.30 | 57.40 | 58.30 | 58.30 | 1.39% | 19,635 |
| Aug 28, 2026 | 57.60 | 58.60 | 57.50 | 57.50 | 57.50 | -0.17% | 14,962 |
| Aug 27, 2026 | 55.80 | 58.20 | 55.80 | 57.60 | 57.60 | 4.35% | 23,102 |
| Aug 26, 2026 | 55.50 | 56.10 | 55.20 | 55.20 | 55.20 | -0.36% | 10,661 |
| Aug 25, 2026 | 54.40 | 55.90 | 54.30 | 55.40 | 55.40 | 2.21% | 12,902 |