Las Vegas Sands Corp. (ETR:LCR)
Germany · Delayed Price · Currency is EUR 55.22
+0.71 (1.30%)
Nov 7, 2025, 5:35 PM CET
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 53.50 | 55.40 | 53.50 | 55.22 | 54.26 | 2.20% | 460 |
| Nov 6, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | 1.71% | 101 |
| Nov 5, 2025 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | 0.80% | 94 |
| Nov 4, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 3.05% | 41 |
| Nov 3, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 50.92 | 1.21% | 183 |
| Oct 31, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.32 | 0.64% | 25 |
| Oct 30, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.00 | 1.48% | - |
| Oct 29, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.27 | -2.14% | 25 |
| Oct 28, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.34 | 1.42% | 25 |
| Oct 27, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.63 | 2.28% | 80 |
| Oct 24, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.53 | 10.77% | 810 |
| Oct 23, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.81 | 1.48% | 92 |
| Oct 22, 2025 | 43.36 | 43.36 | 43.36 | 43.36 | 43.18 | 2.00% | 25 |
| Oct 21, 2025 | 42.51 | 42.51 | 42.51 | 42.51 | 42.32 | 2.34% | 25 |
| Oct 20, 2025 | 41.54 | 41.54 | 41.54 | 41.54 | 41.36 | -0.05% | 130 |
| Oct 17, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.38 | -1.82% | 136 |
| Oct 16, 2025 | 42.33 | 42.33 | 42.33 | 42.33 | 42.15 | 2.67% | - |
| Oct 15, 2025 | 41.23 | 41.23 | 41.23 | 41.23 | 41.05 | 3.70% | - |
| Oct 14, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.59 | -7.28% | 200 |
| Oct 13, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.70 | -1.97% | 425 |
| Oct 10, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | 43.55 | -3.99% | 28 |
| Oct 9, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.37 | 2.68% | 7 |
| Oct 8, 2025 | 44.37 | 44.37 | 44.37 | 44.37 | 44.18 | -0.11% | - |
| Oct 7, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.23 | 1.74% | 7 |
| Oct 6, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.47 | -6.77% | 19 |
| Oct 3, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.63 | 1.23% | - |
| Oct 2, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.06 | 1.98% | 79 |
| Oct 1, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.16 | -3.14% | 79 |
| Sep 30, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.63 | 1.89% | 5 |
| Sep 29, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.76 | 2.38% | 5 |
| Sep 26, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.70 | -0.13% | 5 |
| Sep 25, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.76 | 0.29% | 2 |
| Sep 24, 2025 | 44.82 | 44.82 | 44.82 | 44.82 | 44.63 | 0.67% | 2 |
| Sep 23, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.33 | -2.35% | 2 |
| Sep 22, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.39 | 0.84% | 2 |
| Sep 19, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.02 | 1.46% | - |
| Sep 18, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.37 | 2.39% | 10 |
| Sep 17, 2025 | 43.52 | 43.52 | 43.52 | 43.52 | 43.33 | -3.05% | 10 |
| Sep 16, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.70 | -1.19% | 10 |
| Sep 15, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.23 | -2.15% | 6 |
| Sep 12, 2025 | 46.43 | 46.43 | 46.43 | 46.43 | 46.23 | 0.06% | 2 |
| Sep 11, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.20 | 1.22% | 2 |
| Sep 10, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.64 | 0.86% | 2 |
| Sep 9, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.25 | -0.39% | - |
| Sep 8, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.43 | -3.02% | - |
| Sep 5, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 46.85 | -0.47% | - |
| Sep 4, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 47.07 | -2.74% | - |
| Sep 3, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.39 | -0.82% | - |
| Sep 2, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.79 | 0.20% | - |
| Sep 1, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.69 | -0.49% | - |