Lottomatica Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	22.98	22.98	22.98	22.98	22.98	4.36%	40
Dec 1, 2025	22.02	22.02	22.02	22.02	22.02	2.51%	1
Nov 28, 2025	21.44	21.58	21.32	21.48	21.48	-0.37%	-
Nov 27, 2025	20.84	21.56	20.84	21.56	21.56	4.36%	-
Nov 26, 2025	20.14	20.66	20.12	20.66	20.66	3.92%	-
Nov 25, 2025	19.77	19.88	19.55	19.88	19.88	-0.50%	-
Nov 24, 2025	20.02	20.04	19.98	19.98	19.98	-0.99%	-
Nov 21, 2025	19.89	20.18	19.84	20.18	20.18	0.80%	-
Nov 20, 2025	19.63	20.02	19.61	20.02	20.02	1.57%	-
Nov 19, 2025	19.46	19.71	19.33	19.71	19.71	1.70%	-
Nov 18, 2025	19.63	19.63	19.14	19.38	19.38	-1.32%	24
Nov 17, 2025	19.85	19.91	19.64	19.64	19.64	-0.41%	-
Nov 14, 2025	20.00	20.00	19.66	19.72	19.72	-2.86%	-
Nov 13, 2025	20.08	20.30	20.08	20.30	20.30	0.30%	-
Nov 12, 2025	19.61	20.90	19.61	20.24	20.24	2.07%	500