Las Vegas Sands Corp. (ETR:LCR)
Germany · Delayed Price · Currency is EUR 50.01
-2.17 (-4.16%)
Jan 12, 2026, 11:15 AM CET
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | - | -4.16% | 20 |
| Jan 9, 2026 | 54.29 | 54.29 | 52.18 | 52.18 | 52.18 | -1.62% | 54 |
| Jan 8, 2026 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | 0.63% | - |
| Jan 7, 2026 | 54.90 | 54.90 | 52.71 | 52.71 | 52.71 | -3.30% | 208 |
| Jan 6, 2026 | 54.52 | 54.52 | 54.51 | 54.51 | 54.51 | -1.11% | 39 |
| Jan 5, 2026 | 55.46 | 55.46 | 55.12 | 55.12 | 55.12 | -0.07% | 58 |
| Jan 2, 2026 | 54.78 | 55.16 | 54.78 | 55.16 | 55.16 | -0.95% | 116 |
| Dec 30, 2025 | 55.20 | 55.69 | 55.20 | 55.69 | 55.69 | 0.11% | 52 |
| Dec 29, 2025 | 55.66 | 55.66 | 55.63 | 55.63 | 55.63 | -1.35% | 25 |
| Dec 23, 2025 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | -1.40% | 6 |
| Dec 22, 2025 | 56.73 | 57.19 | 56.73 | 57.19 | 57.19 | 0.30% | 127 |
| Dec 19, 2025 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | -0.66% | - |
| Dec 18, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 0.74% | - |
| Dec 17, 2025 | 57.41 | 57.41 | 56.98 | 56.98 | 56.98 | -0.89% | 33 |
| Dec 16, 2025 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | 1.18% | - |
| Dec 15, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | 2.38% | - |
| Dec 12, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -2.46% | - |
| Dec 11, 2025 | 56.37 | 56.90 | 56.37 | 56.90 | 56.90 | -0.63% | 69 |
| Dec 10, 2025 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | 0.60% | - |
| Dec 9, 2025 | 56.93 | 56.93 | 56.92 | 56.92 | 56.92 | -2.01% | 33 |
| Dec 8, 2025 | 58.38 | 58.38 | 58.09 | 58.09 | 58.09 | 1.43% | 20 |
| Dec 5, 2025 | 57.07 | 57.27 | 57.07 | 57.27 | 57.27 | 0.86% | 5 |
| Dec 4, 2025 | 57.04 | 57.04 | 56.78 | 56.78 | 56.78 | -7.19% | 20 |
| Dec 2, 2025 | 61.12 | 61.18 | 61.12 | 61.18 | 61.18 | 1.39% | 117 |
| Dec 1, 2025 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | 2.24% | - |
| Nov 28, 2025 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | 0.25% | - |
| Nov 27, 2025 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | 0.12% | - |
| Nov 26, 2025 | 58.60 | 58.80 | 58.60 | 58.80 | 58.80 | 3.48% | 329 |
| Nov 25, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | 0.48% | 1 |
| Nov 24, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | 1.13% | - |
| Nov 21, 2025 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | -0.99% | - |
| Nov 20, 2025 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | 0.48% | - |
| Nov 19, 2025 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | 0.25% | - |
| Nov 18, 2025 | 55.81 | 56.07 | 55.81 | 56.07 | 56.07 | -1.46% | 3 |
| Nov 17, 2025 | 57.45 | 57.45 | 56.90 | 56.90 | 56.90 | 0.26% | 10 |
| Nov 14, 2025 | 56.47 | 56.75 | 56.47 | 56.75 | 56.75 | 0.35% | 64 |
| Nov 13, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | -2.23% | - |
| Nov 12, 2025 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | -0.60% | - |
| Nov 11, 2025 | 56.86 | 58.19 | 56.86 | 58.19 | 58.19 | 0.61% | 538 |
| Nov 10, 2025 | 56.95 | 57.84 | 56.95 | 57.84 | 57.84 | 4.74% | 7 |
| Nov 7, 2025 | 53.50 | 55.40 | 53.50 | 55.22 | 55.22 | 1.30% | 460 |
| Nov 6, 2025 | 54.23 | 54.51 | 54.23 | 54.51 | 54.51 | 0.09% | 101 |
| Nov 5, 2025 | 53.56 | 54.46 | 53.56 | 54.46 | 54.46 | 1.55% | 94 |
| Nov 4, 2025 | 53.58 | 53.63 | 53.58 | 53.63 | 53.63 | 1.65% | 41 |
| Nov 3, 2025 | 51.89 | 52.76 | 51.89 | 52.76 | 52.54 | 2.77% | 183 |
| Oct 31, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.13 | 3.55% | - |
| Oct 29, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.38 | -0.53% | 25 |
| Oct 28, 2025 | 50.09 | 50.09 | 49.85 | 49.85 | 49.64 | -2.25% | 25 |
| Oct 27, 2025 | 50.20 | 50.99 | 50.20 | 50.99 | 50.78 | 1.88% | 80 |
| Oct 24, 2025 | 49.35 | 50.05 | 49.35 | 50.05 | 49.84 | 2.10% | 810 |