Lottomatica Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	19.76	19.86	19.76	19.78	19.78	-0.10%	-
Feb 19, 2026	20.28	20.28	19.80	19.80	19.80	0.66%	-
Feb 18, 2026	19.59	19.71	19.59	19.67	19.67	-0.46%	-
Feb 17, 2026	19.76	19.76	19.67	19.76	19.76	-1.10%	-
Feb 16, 2026	19.96	19.98	19.88	19.98	19.98	1.22%	-
Feb 13, 2026	19.59	19.74	19.59	19.74	19.74	0.77%	-
Feb 12, 2026	19.57	19.71	19.57	19.59	19.59	-1.26%	-
Feb 11, 2026	20.06	20.60	19.84	19.84	19.84	-1.49%	70
Feb 10, 2026	20.20	20.20	20.00	20.14	20.14	0.50%	-
Feb 9, 2026	21.32	21.32	20.04	20.04	20.04	-	4
Feb 6, 2026	19.78	20.04	19.78	20.04	20.04	-0.79%	-
Feb 5, 2026	20.62	20.62	20.20	20.20	20.20	-1.94%	-
Feb 4, 2026	19.86	20.60	19.84	20.60	20.60	2.39%	-
Feb 3, 2026	20.62	20.62	20.12	20.12	20.12	-0.79%	-
Feb 2, 2026	20.12	20.28	20.12	20.28	20.28	1.40%	-
Jan 30, 2026	19.90	20.06	19.90	20.00	20.00	-3.29%	-
Jan 27, 2026	20.62	20.68	20.62	20.68	20.68	1.57%	-
Jan 26, 2026	20.10	20.36	20.10	20.36	20.36	1.80%	-
Jan 23, 2026	19.90	20.00	19.90	20.00	20.00	-0.40%	-
Jan 22, 2026	20.12	20.12	20.06	20.08	20.08	0.20%	-
Jan 21, 2026	19.92	20.04	19.92	20.04	20.04	1.11%	-
Jan 20, 2026	19.61	19.82	19.61	19.82	19.82	1.17%	-
Jan 19, 2026	19.74	19.80	19.59	19.59	19.59	-3.02%	-
Jan 16, 2026	20.38	21.46	20.20	20.20	20.20	1.30%	15
Jan 15, 2026	19.78	19.94	19.76	19.94	19.94	1.27%	-
Jan 14, 2026	19.96	19.96	19.69	19.69	19.69	-3.10%	-
Jan 13, 2026	20.32	20.32	20.32	20.32	20.32	-4.24%	200
Jan 12, 2026	21.72	21.72	21.22	21.22	21.22	-2.21%	-
Jan 9, 2026	21.76	21.76	21.64	21.70	21.70	-0.55%	-
Jan 8, 2026	22.12	22.12	21.82	21.82	21.82	-0.73%	-
Jan 7, 2026	22.06	22.08	21.96	21.98	21.98	-1.26%	-
Jan 6, 2026	23.84	23.84	22.26	22.26	22.26	-6.00%	20
Jan 5, 2026	21.60	23.68	21.60	23.68	23.68	7.44%	107
Jan 2, 2026	21.72	22.04	21.72	22.04	22.04	1.57%	-
Dec 30, 2025	21.70	21.70	21.70	21.70	21.70	-0.55%	19
Dec 23, 2025	21.90	21.92	21.82	21.82	21.82	0.55%	-
Dec 22, 2025	21.72	21.72	21.70	21.70	21.70	0.65%	-
Dec 19, 2025	21.50	21.64	21.50	21.56	21.56	0.75%	-
Dec 18, 2025	21.30	21.40	21.20	21.40	21.40	0.47%	9
Dec 17, 2025	21.42	21.44	21.30	21.30	21.30	-0.19%	-
Dec 16, 2025	21.34	21.34	21.26	21.34	21.34	-5.74%	-
Dec 15, 2025	21.26	22.64	21.26	22.64	22.64	7.30%	10
Dec 12, 2025	21.10	21.10	21.10	21.10	21.10	-0.38%	-
Dec 11, 2025	21.12	21.18	20.94	21.18	21.18	-0.09%	-
Dec 10, 2025	20.62	21.20	20.62	21.20	21.20	3.41%	-
Dec 9, 2025	20.70	20.70	20.50	20.50	20.50	-1.25%	-
Dec 8, 2025	21.50	21.50	20.76	20.76	20.76	-1.24%	400
Dec 5, 2025	21.02	21.14	20.98	21.02	21.02	0.10%	-
Dec 4, 2025	22.56	22.56	21.00	21.00	21.00	-8.62%	9
Dec 3, 2025	22.98	22.98	22.98	22.98	22.98	-	210