LU-VE S.p.A. (BIT:LUVE)
Italy · Delayed Price · Currency is EUR 66.30
+2.20 (3.43%)
Sep 21, 2026, 5:35 PM CET
LU-VE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 55.70 | 55.90 | 54.20 | 54.20 | 54.20 | -3.21% | 17,856 |
| Aug 21, 2026 | 53.40 | 57.00 | 53.00 | 56.00 | 56.00 | 3.51% | 27,349 |
| Aug 20, 2026 | 55.00 | 55.30 | 54.10 | 54.10 | 54.10 | -1.64% | 24,270 |
| Aug 19, 2026 | 55.60 | 56.10 | 55.00 | 55.00 | 55.00 | -1.61% | 17,463 |
| Aug 18, 2026 | 57.00 | 57.00 | 55.40 | 55.90 | 55.90 | -1.93% | 11,523 |
| Aug 17, 2026 | 57.00 | 57.60 | 56.50 | 57.00 | 57.00 | 0.35% | 12,369 |
| Aug 14, 2026 | 57.40 | 57.70 | 56.70 | 56.80 | 56.80 | -1.05% | 9,478 |
| Aug 13, 2026 | 58.50 | 58.70 | 57.40 | 57.40 | 57.40 | -1.54% | 12,657 |
| Aug 12, 2026 | 57.60 | 58.70 | 57.20 | 58.30 | 58.30 | 1.75% | 23,554 |
| Aug 11, 2026 | 58.10 | 58.90 | 57.00 | 57.30 | 57.30 | -1.04% | 28,006 |
| Aug 10, 2026 | 59.70 | 59.70 | 57.30 | 57.90 | 57.90 | -2.03% | 29,000 |
| Aug 7, 2026 | 59.10 | 59.50 | 58.30 | 59.10 | 59.10 | - | 31,702 |
| Aug 6, 2026 | 58.10 | 59.90 | 57.60 | 59.10 | 59.10 | 1.37% | 39,312 |
| Aug 5, 2026 | 58.00 | 59.90 | 58.00 | 58.30 | 58.30 | - | 14,888 |
| Aug 4, 2026 | 57.10 | 58.50 | 56.90 | 58.30 | 58.30 | 3.37% | 13,697 |
| Aug 3, 2026 | 57.20 | 57.60 | 55.50 | 56.40 | 56.40 | -0.88% | 23,099 |
| Jul 31, 2026 | 57.80 | 59.10 | 56.40 | 56.90 | 56.90 | -1.04% | 19,791 |
| Jul 30, 2026 | 55.30 | 58.30 | 55.30 | 57.50 | 57.50 | 2.86% | 20,233 |
| Jul 29, 2026 | 56.20 | 57.10 | 54.60 | 55.90 | 55.90 | -1.76% | 41,734 |
| Jul 28, 2026 | 55.70 | 58.30 | 55.60 | 56.90 | 56.90 | 1.07% | 25,040 |
| Jul 27, 2026 | 58.50 | 58.80 | 56.30 | 56.30 | 56.30 | -2.26% | 19,579 |
| Jul 24, 2026 | 58.50 | 58.70 | 57.60 | 57.60 | 57.60 | -1.03% | 15,565 |
| Jul 23, 2026 | 60.50 | 60.50 | 57.30 | 58.20 | 58.20 | -2.02% | 18,600 |
| Jul 22, 2026 | 59.90 | 60.80 | 58.60 | 59.40 | 59.40 | 0.51% | 22,619 |
| Jul 21, 2026 | 59.30 | 60.20 | 58.80 | 59.10 | 59.10 | 0.17% | 36,132 |
| Jul 20, 2026 | 58.90 | 59.50 | 58.20 | 59.00 | 59.00 | 0.85% | 11,199 |
| Jul 17, 2026 | 57.90 | 58.50 | 57.00 | 58.50 | 58.50 | -0.68% | 31,335 |
| Jul 16, 2026 | 60.90 | 61.00 | 57.60 | 58.90 | 58.90 | -2.81% | 46,576 |
| Jul 15, 2026 | 62.50 | 62.80 | 60.60 | 60.60 | 60.60 | -1.94% | 15,446 |
| Jul 14, 2026 | 62.50 | 62.80 | 61.60 | 61.80 | 61.80 | -0.64% | 11,712 |