LU-VE S.p.A. (BIT:LUVE)
Italy · Delayed Price · Currency is EUR 56.50
-1.80 (-3.09%)
Sep 1, 2026, 5:35 PM CET
LU-VE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 62.30 | 62.40 | 60.70 | 62.20 | 62.20 | 0.65% | 27,580 |
| Jul 10, 2026 | 63.00 | 63.40 | 60.50 | 61.80 | 61.80 | -2.06% | 30,654 |
| Jul 9, 2026 | 62.90 | 65.70 | 62.30 | 63.10 | 63.10 | 2.10% | 39,864 |
| Jul 8, 2026 | 61.80 | 62.60 | 61.10 | 61.80 | 61.80 | - | 19,897 |
| Jul 7, 2026 | 67.70 | 67.80 | 61.80 | 61.80 | 61.80 | -9.38% | 47,495 |
| Jul 6, 2026 | 68.50 | 68.90 | 66.40 | 68.20 | 68.20 | -0.44% | 13,301 |
| Jul 3, 2026 | 68.30 | 69.80 | 68.30 | 68.50 | 68.50 | - | 9,037 |
| Jul 2, 2026 | 68.50 | 69.40 | 66.80 | 68.50 | 68.50 | 0.29% | 43,461 |
| Jul 1, 2026 | 66.90 | 68.30 | 65.20 | 68.30 | 68.30 | 2.86% | 17,384 |
| Jun 30, 2026 | 63.50 | 66.90 | 63.50 | 66.40 | 66.40 | 3.75% | 22,382 |
| Jun 29, 2026 | 64.00 | 64.90 | 63.30 | 64.00 | 64.00 | 0.16% | 15,030 |
| Jun 26, 2026 | 64.10 | 64.10 | 61.70 | 63.90 | 63.90 | -1.24% | 31,500 |
| Jun 25, 2026 | 65.50 | 66.50 | 64.70 | 64.70 | 64.70 | -1.07% | 15,824 |
| Jun 24, 2026 | 67.30 | 67.30 | 64.00 | 65.40 | 65.40 | -1.21% | 16,699 |