Lottomatica Group S.p.A. (FRA:2NR)
Germany · Delayed Price · Currency is EUR 23.95
+0.10 (0.42%)
At close: Oct 23, 2026
FRA:2NR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.42% | - |
| Oct 22, 2026 | 23.75 | 23.85 | 23.75 | 23.85 | 23.85 | -1.85% | - |
| Oct 21, 2026 | 23.65 | 24.30 | 23.65 | 24.30 | 24.30 | 4.07% | - |
| Oct 20, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.85% | - |
| Oct 19, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 1.73% | - |
| Oct 16, 2026 | 23.20 | 23.20 | 23.15 | 23.15 | 23.15 | 1.31% | - |
| Oct 15, 2026 | 22.90 | 22.90 | 22.85 | 22.85 | 22.85 | -1.72% | - |
| Oct 14, 2026 | 23.15 | 23.25 | 23.15 | 23.25 | 23.25 | -1.27% | - |
| Oct 13, 2026 | 23.60 | 23.60 | 23.55 | 23.55 | 23.55 | -2.28% | - |
| Oct 12, 2026 | 24.05 | 24.10 | 24.05 | 24.10 | 24.10 | 2.34% | - |
| Oct 9, 2026 | 23.50 | 23.55 | 23.50 | 23.55 | 23.55 | -0.63% | - |
| Oct 8, 2026 | 23.75 | 23.75 | 23.70 | 23.70 | 23.70 | -2.27% | - |
| Oct 7, 2026 | 24.35 | 24.35 | 24.25 | 24.25 | 24.25 | -2.61% | - |
| Oct 6, 2026 | 24.35 | 24.90 | 24.35 | 24.90 | 24.90 | -0.40% | - |
| Oct 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| Oct 2, 2026 | 24.35 | 24.40 | 24.35 | 24.40 | 24.40 | -3.56% | - |
| Oct 1, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -2.13% | - |
| Sep 30, 2026 | 25.20 | 25.85 | 25.20 | 25.85 | 25.85 | 0.58% | - |
| Sep 29, 2026 | 25.60 | 25.70 | 25.60 | 25.70 | 25.70 | -1.34% | - |
| Sep 28, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.38% | - |
| Sep 25, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -2.06% | - |
| Sep 24, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -3.26% | - |
| Sep 23, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.60% | - |
| Sep 22, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.94% | - |
| Sep 21, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -1.30% | - |
| Sep 18, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.37% | - |
| Sep 17, 2026 | 26.85 | 26.90 | 26.85 | 26.90 | 26.90 | 2.67% | - |
| Sep 16, 2026 | 26.15 | 26.20 | 26.15 | 26.20 | 26.20 | -1.32% | - |
| Sep 15, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -2.57% | - |
| Sep 14, 2026 | 26.60 | 27.25 | 26.60 | 27.25 | 27.25 | -0.37% | - |
| Sep 11, 2026 | 26.75 | 27.35 | 26.75 | 27.35 | 27.35 | 2.24% | - |
| Sep 10, 2026 | 25.65 | 26.75 | 25.65 | 26.75 | 26.75 | 3.68% | - |
| Sep 9, 2026 | 25.55 | 25.80 | 25.55 | 25.80 | 25.80 | -0.39% | - |
| Sep 8, 2026 | 23.55 | 25.90 | 23.55 | 25.90 | 25.90 | 9.98% | - |
| Sep 7, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.64% | - |
| Sep 4, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.70% | - |
| Sep 3, 2026 | 21.95 | 24.05 | 21.95 | 24.05 | 24.05 | 7.13% | - |
| Sep 2, 2026 | 24.70 | 24.70 | 22.45 | 22.45 | 22.45 | -11.26% | - |
| Sep 1, 2026 | 25.35 | 25.35 | 25.30 | 25.30 | 25.30 | -0.20% | - |
| Aug 31, 2026 | 25.55 | 25.55 | 25.35 | 25.35 | 25.35 | 0.20% | - |
| Aug 28, 2026 | 24.80 | 25.30 | 24.80 | 25.30 | 25.30 | 0.80% | - |
| Aug 27, 2026 | 24.45 | 25.10 | 24.45 | 25.10 | 25.10 | 0.40% | - |
| Aug 26, 2026 | 25.10 | 25.10 | 25.00 | 25.00 | 25.00 | 1.01% | - |
| Aug 25, 2026 | 24.65 | 24.75 | 24.65 | 24.75 | 24.75 | 1.85% | - |
| Aug 24, 2026 | 24.35 | 24.35 | 24.30 | 24.30 | 24.30 | 1.04% | - |
| Aug 21, 2026 | 24.00 | 24.05 | 24.00 | 24.05 | 24.05 | 1.48% | - |
| Aug 20, 2026 | 23.75 | 23.75 | 23.70 | 23.70 | 23.70 | - | - |
| Aug 19, 2026 | 23.60 | 23.70 | 23.60 | 23.70 | 23.70 | -1.86% | - |
| Aug 18, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.21% | - |
| Aug 17, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.63% | - |