Lottomatica Group S.p.A. (FRA:I56)
Germany flag Germany · Delayed Price · Currency is EUR
21.16
+0.26 (1.24%)
Last updated: Oct 17, 2025, 3:29 PM CET

Lottomatica Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202520.5021.7020.4621.7021.706.58%5
Oct 21, 202520.4820.5220.3620.3620.36-1.83%-
Oct 20, 202521.0821.0820.7420.7420.74-1.98%10
Oct 17, 202521.0821.1620.7021.1621.161.24%-
Oct 16, 202521.0621.1020.9020.9020.90-1.97%-
Oct 15, 202521.5021.5021.3221.3221.32-0.93%-
Oct 14, 202521.5221.5221.5221.5221.520.84%10
Oct 13, 202521.4221.4621.3421.3421.34-1.02%-
Oct 10, 202521.7821.8421.5621.5621.56-1.28%12
Oct 9, 202522.0222.0421.8421.8421.840.09%-
Oct 8, 202521.6621.8421.6621.8221.822.06%-
Oct 7, 202521.2821.4221.2821.3821.38-0.37%-
Oct 6, 202521.5621.6021.3221.4621.46-0.28%-
Oct 3, 202521.4621.5221.4021.5221.520.56%-
Oct 2, 202521.7021.9621.4021.4021.40-2.28%-
Oct 1, 202522.2422.2421.9021.9021.90-2.41%-
Sep 30, 202522.2022.4422.1622.4422.441.08%-
Sep 29, 202521.8622.2021.8622.2022.201.19%-
Sep 26, 202522.1022.1621.9421.9421.94-1.26%-
Sep 25, 202522.2822.8222.1222.2222.22-0.63%575
Sep 24, 202522.3222.3622.2822.3622.360.27%-
Sep 23, 202522.7423.1222.3022.3022.302.29%79
Sep 22, 202521.8021.8021.8021.8021.80--
Sep 19, 202521.2421.8021.0821.8021.803.12%50
Sep 18, 202521.3022.5221.1421.1421.14-0.66%240
Sep 17, 202522.6622.6621.2821.2821.28-3.27%10
Sep 16, 202522.0022.0022.0022.0022.00--
Sep 15, 202521.8022.0021.8022.0022.000.46%-
Sep 12, 202523.2223.2221.8621.9021.90-0.45%12
Sep 11, 202521.8222.0021.8222.0022.000.73%-
Sep 10, 202522.0023.2421.8421.8421.84-75
Sep 9, 202521.8623.2621.8221.8421.84-0.27%1
Sep 8, 202521.8421.9021.8221.9021.90-1.62%1
Sep 5, 202521.8622.2821.8622.2622.261.83%507
Sep 4, 202521.8822.0021.7021.8621.86-1.35%284
Sep 3, 202522.3222.4422.1622.1622.16-0.98%-
Sep 2, 202522.6022.6022.2822.3822.38-1.24%-
Sep 1, 202522.5222.6622.5022.6622.66-1.65%-
Aug 29, 202523.0423.0423.0423.0423.04--
Aug 28, 202522.9823.4022.9823.0423.041.32%525
Aug 27, 202522.7022.7422.7022.7422.740.62%-
Aug 26, 202522.5422.6022.5422.6022.60-2.16%-
Aug 25, 202523.0023.1023.0023.1023.10-0.43%-
Aug 22, 202523.0623.2023.0223.2023.201.58%100
Aug 21, 202522.5822.8422.5822.8422.841.24%-
Aug 20, 202522.7022.7022.5222.5622.56-1.91%-
Aug 19, 202522.9223.0022.6823.0023.00-0.17%150
Aug 18, 202523.2823.3823.0423.0423.040.17%-
Aug 15, 202523.2823.2823.0023.0023.00-0.69%-
Aug 14, 202523.2423.2423.1623.1623.16--