S.S. Lazio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	1.56	1.56	1.47	1.48	1.48	-5.75%	68,562
Jun 22, 2026	1.55	1.57	1.46	1.57	1.57	0.64%	68,429
Jun 19, 2026	1.61	1.61	1.55	1.56	1.56	-2.20%	34,344
Jun 18, 2026	1.63	1.63	1.58	1.59	1.59	-4.22%	37,494
Jun 17, 2026	1.65	1.68	1.63	1.66	1.66	-0.90%	48,877
Jun 16, 2026	1.61	1.69	1.57	1.68	1.68	2.45%	115,970
Jun 15, 2026	1.63	1.66	1.61	1.64	1.64	-1.51%	99,884
Jun 12, 2026	1.64	1.72	1.64	1.66	1.66	-1.19%	119,658
Jun 11, 2026	1.72	1.87	1.62	1.68	1.68	2.44%	744,327
Jun 10, 2026	1.56	1.67	1.54	1.64	1.64	5.13%	467,938
Jun 9, 2026	1.58	1.60	1.53	1.56	1.56	-1.27%	82,425
Jun 8, 2026	1.55	1.60	1.54	1.58	1.58	-	107,398
Jun 5, 2026	1.50	1.58	1.49	1.58	1.58	5.33%	84,123
Jun 4, 2026	1.50	1.50	1.47	1.50	1.50	0.33%	21,148
Jun 3, 2026	1.48	1.50	1.47	1.50	1.50	0.67%	10,272
Jun 2, 2026	1.50	1.51	1.49	1.49	1.49	-	35,160
Jun 1, 2026	1.49	1.51	1.47	1.49	1.49	-	41,537
May 29, 2026	1.53	1.53	1.46	1.49	1.49	-0.67%	55,761
May 28, 2026	1.50	1.51	1.49	1.50	1.50	-2.29%	28,639
May 27, 2026	1.54	1.57	1.49	1.53	1.53	-1.29%	82,683
May 26, 2026	1.49	1.58	1.49	1.55	1.55	-	36,140
May 25, 2026	1.59	1.59	1.51	1.55	1.55	1.97%	20,276
May 22, 2026	1.52	1.58	1.50	1.52	1.52	-0.65%	28,605
May 21, 2026	1.58	1.62	1.53	1.53	1.53	-3.16%	62,303
May 20, 2026	1.60	1.70	1.52	1.58	1.58	-0.94%	432,336
May 19, 2026	1.53	1.60	1.52	1.60	1.60	4.25%	265,861
May 18, 2026	1.47	1.54	1.45	1.53	1.53	4.44%	316,579
May 15, 2026	1.47	1.52	1.46	1.47	1.47	-2.98%	159,155
May 14, 2026	1.40	1.53	1.40	1.51	1.51	5.23%	563,798
May 13, 2026	1.36	1.47	1.36	1.44	1.44	3.99%	235,167
May 12, 2026	1.33	1.39	1.33	1.38	1.38	2.60%	36,217
May 11, 2026	1.34	1.37	1.33	1.35	1.35	-1.82%	32,874
May 8, 2026	1.36	1.38	1.36	1.37	1.37	0.74%	16,264
May 7, 2026	1.36	1.39	1.36	1.36	1.36	-0.37%	84,280
May 6, 2026	1.38	1.40	1.36	1.37	1.37	-0.73%	40,280
May 5, 2026	1.38	1.40	1.38	1.38	1.38	0.73%	15,053
May 4, 2026	1.39	1.40	1.37	1.37	1.37	-1.44%	48,984
Apr 30, 2026	1.40	1.41	1.39	1.39	1.39	-1.07%	20,066
Apr 29, 2026	1.41	1.41	1.38	1.40	1.40	0.72%	93,882
Apr 28, 2026	1.40	1.42	1.37	1.39	1.39	0.72%	52,347
Apr 27, 2026	1.38	1.40	1.38	1.38	1.38	-1.43%	10,313
Apr 24, 2026	1.44	1.44	1.38	1.40	1.40	-2.44%	111,243
Apr 23, 2026	1.44	1.44	1.39	1.44	1.44	1.41%	53,746
Apr 22, 2026	1.44	1.44	1.37	1.42	1.42	0.35%	87,192
Apr 21, 2026	1.43	1.45	1.41	1.41	1.41	-0.35%	97,117
Apr 20, 2026	1.43	1.45	1.40	1.42	1.42	-0.35%	112,300
Apr 17, 2026	1.44	1.51	1.40	1.42	1.42	-2.74%	379,723
Apr 16, 2026	1.42	1.47	1.42	1.46	1.46	2.82%	161,277
Apr 15, 2026	1.42	1.46	1.36	1.42	1.42	-	342,081
Apr 14, 2026	1.32	1.42	1.30	1.42	1.42	7.98%	601,892