Las Vegas Sands Corp. (ETR:LCR)
Germany · Delayed Price · Currency is EUR 59.02
+0.15 (0.25%)
At close: Nov 28, 2025
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 23, 2025 | 45.92 | 49.02 | 45.92 | 49.02 | 48.82 | 13.45% | 92 |
| Oct 22, 2025 | 43.21 | 43.21 | 43.21 | 43.21 | 43.03 | -0.60% | - |
| Oct 21, 2025 | 42.53 | 43.47 | 42.53 | 43.47 | 43.29 | 1.18% | 25 |
| Oct 20, 2025 | 42.97 | 42.97 | 42.97 | 42.97 | 42.79 | 3.13% | 130 |
| Oct 17, 2025 | 42.30 | 42.30 | 41.66 | 41.66 | 41.49 | 0.86% | 136 |
| Oct 14, 2025 | 40.41 | 41.31 | 40.41 | 41.31 | 41.14 | 1.96% | 200 |
| Oct 13, 2025 | 42.09 | 42.09 | 40.42 | 40.51 | 40.34 | -8.93% | 425 |
| Oct 10, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.30 | 0.24% | 28 |
| Oct 9, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.19 | -0.14% | - |
| Oct 7, 2025 | 44.90 | 44.90 | 44.44 | 44.44 | 44.25 | -1.32% | 7 |
| Oct 6, 2025 | 44.46 | 45.03 | 44.46 | 45.03 | 44.84 | -3.57% | 19 |
| Oct 2, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.50 | 1.01% | - |
| Oct 1, 2025 | 45.79 | 46.23 | 45.79 | 46.23 | 46.04 | 0.86% | 79 |
| Sep 30, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.65 | -1.98% | - |
| Sep 29, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 46.57 | 1.55% | - |
| Sep 26, 2025 | 45.53 | 46.05 | 45.53 | 46.05 | 45.86 | 1.82% | 5 |
| Sep 25, 2025 | 45.22 | 45.22 | 45.22 | 45.22 | 45.03 | 0.86% | - |
| Sep 24, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.65 | -1.92% | - |
| Sep 23, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.53 | 0.92% | - |
| Sep 22, 2025 | 45.61 | 45.61 | 45.30 | 45.30 | 45.11 | 1.51% | 2 |
| Sep 18, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.44 | 0.62% | - |
| Sep 17, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.17 | 1.22% | - |
| Sep 16, 2025 | 43.95 | 43.95 | 43.82 | 43.82 | 43.63 | -2.70% | 10 |
| Sep 15, 2025 | 45.04 | 45.04 | 45.03 | 45.03 | 44.84 | -1.43% | 6 |
| Sep 12, 2025 | 45.69 | 45.69 | 45.69 | 45.69 | 45.50 | -1.60% | - |