Las Vegas Sands Corp. (ETR:LCR)
Germany · Delayed Price · Currency is EUR 45.77
-3.43 (-6.97%)
At close: Feb 25, 2026
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 46.24 | 47.13 | 45.65 | 45.77 | 45.77 | -6.97% | 183 |
| Feb 23, 2026 | 50.19 | 50.19 | 49.18 | 49.20 | 49.20 | -3.72% | 517 |
| Feb 19, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 2.06% | 79 |
| Feb 18, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 3.66% | 4 |
| Feb 17, 2026 | 47.99 | 48.30 | 47.99 | 48.30 | 48.30 | -0.66% | 80 |
| Feb 13, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | -0.53% | - |
| Feb 12, 2026 | 48.88 | 49.33 | 48.88 | 48.88 | 48.88 | 0.93% | 40 |
| Feb 11, 2026 | 48.10 | 48.43 | 48.10 | 48.43 | 48.43 | 1.57% | 3 |
| Feb 10, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | -1.81% | - |
| Feb 9, 2026 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | -0.10% | - |
| Feb 6, 2026 | 48.61 | 48.61 | 48.61 | 48.61 | 48.36 | 0.74% | - |
| Feb 5, 2026 | 48.23 | 48.26 | 48.23 | 48.26 | 48.00 | 1.14% | 72 |
| Feb 3, 2026 | 47.30 | 47.71 | 47.30 | 47.71 | 47.46 | 7.32% | 592 |
| Jan 30, 2026 | 44.46 | 44.46 | 44.46 | 44.46 | 44.22 | 0.73% | - |
| Jan 29, 2026 | 46.33 | 46.60 | 44.14 | 44.14 | 43.90 | -15.03% | 3,171 |
| Jan 28, 2026 | 51.06 | 51.94 | 51.06 | 51.94 | 51.67 | 2.30% | 33 |
| Jan 27, 2026 | 50.77 | 50.77 | 50.77 | 50.77 | 50.50 | -1.15% | - |
| Jan 26, 2026 | 51.36 | 51.36 | 51.36 | 51.36 | 51.09 | 1.00% | - |
| Jan 23, 2026 | 50.94 | 50.94 | 50.85 | 50.85 | 50.58 | -0.80% | 6 |
| Jan 22, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 50.99 | 1.22% | - |
| Jan 21, 2026 | 50.33 | 50.68 | 50.33 | 50.64 | 50.38 | 1.49% | 641 |
| Jan 20, 2026 | 49.62 | 49.90 | 49.62 | 49.90 | 49.63 | -0.57% | 1 |
| Jan 19, 2026 | 50.18 | 50.18 | 50.18 | 50.18 | 49.92 | -2.41% | - |
| Jan 16, 2026 | 51.20 | 51.42 | 51.11 | 51.42 | 51.15 | -2.13% | 825 |
| Jan 15, 2026 | 52.54 | 52.54 | 52.54 | 52.54 | 52.27 | 2.12% | - |
| Jan 14, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.18 | -0.43% | - |
| Jan 13, 2026 | 51.67 | 51.67 | 51.67 | 51.67 | 51.40 | 0.86% | - |
| Jan 12, 2026 | 50.01 | 51.23 | 50.01 | 51.23 | 50.96 | -1.82% | 320 |
| Jan 9, 2026 | 54.29 | 54.29 | 52.18 | 52.18 | 51.91 | -1.62% | 54 |
| Jan 8, 2026 | 53.04 | 53.04 | 53.04 | 53.04 | 52.76 | 0.63% | - |
| Jan 7, 2026 | 54.90 | 54.90 | 52.71 | 52.71 | 52.43 | -3.30% | 208 |
| Jan 6, 2026 | 54.52 | 54.52 | 54.51 | 54.51 | 54.23 | -1.11% | 39 |
| Jan 5, 2026 | 55.46 | 55.46 | 55.12 | 55.12 | 54.83 | -0.07% | 58 |
| Jan 2, 2026 | 54.78 | 55.16 | 54.78 | 55.16 | 54.87 | -0.95% | 116 |
| Dec 30, 2025 | 55.20 | 55.69 | 55.20 | 55.69 | 55.40 | 0.11% | 52 |
| Dec 29, 2025 | 55.66 | 55.66 | 55.63 | 55.63 | 55.34 | -1.35% | 25 |
| Dec 23, 2025 | 56.39 | 56.39 | 56.39 | 56.39 | 56.10 | -1.40% | 6 |
| Dec 22, 2025 | 56.73 | 57.19 | 56.73 | 57.19 | 56.89 | 0.30% | 127 |
| Dec 19, 2025 | 57.02 | 57.02 | 57.02 | 57.02 | 56.72 | -0.66% | - |
| Dec 18, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.10 | 0.74% | - |
| Dec 17, 2025 | 57.41 | 57.41 | 56.98 | 56.98 | 56.68 | -0.89% | 33 |
| Dec 16, 2025 | 57.49 | 57.49 | 57.49 | 57.49 | 57.19 | 1.18% | - |
| Dec 15, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 56.52 | 2.38% | - |
| Dec 12, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.21 | -2.46% | - |
| Dec 11, 2025 | 56.37 | 56.90 | 56.37 | 56.90 | 56.60 | -0.63% | 69 |
| Dec 10, 2025 | 57.26 | 57.26 | 57.26 | 57.26 | 56.96 | 0.60% | - |
| Dec 9, 2025 | 56.93 | 56.93 | 56.92 | 56.92 | 56.62 | -2.01% | 33 |
| Dec 8, 2025 | 58.38 | 58.38 | 58.09 | 58.09 | 57.79 | 1.43% | 20 |
| Dec 5, 2025 | 57.07 | 57.27 | 57.07 | 57.27 | 56.97 | 0.86% | 5 |
| Dec 4, 2025 | 57.04 | 57.04 | 56.78 | 56.78 | 56.48 | -7.19% | 20 |