Lottomatica Group S.p.A. (FRA:I56)
Germany · Delayed Price · Currency is EUR 22.44
+0.24 (1.08%)
Last updated: Sep 30, 2025, 3:29 PM CET
Lottomatica Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 21.86 | 22.20 | 21.86 | 22.20 | 22.20 | 1.19% | - |
| Sep 26, 2025 | 22.10 | 22.16 | 21.94 | 21.94 | 21.94 | -1.26% | - |
| Sep 25, 2025 | 22.28 | 22.82 | 22.12 | 22.22 | 22.22 | -0.63% | 575 |
| Sep 24, 2025 | 22.32 | 22.36 | 22.28 | 22.36 | 22.36 | 0.27% | - |
| Sep 23, 2025 | 22.74 | 23.12 | 22.30 | 22.30 | 22.30 | 2.29% | 79 |
| Sep 19, 2025 | 21.24 | 21.80 | 21.08 | 21.80 | 21.80 | 3.12% | 50 |
| Sep 18, 2025 | 21.30 | 22.52 | 21.14 | 21.14 | 21.14 | -0.66% | 240 |
| Sep 17, 2025 | 22.66 | 22.66 | 21.28 | 21.28 | 21.28 | -3.27% | 10 |
| Sep 15, 2025 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 0.46% | - |
| Sep 12, 2025 | 23.22 | 23.22 | 21.86 | 21.90 | 21.90 | -0.45% | 12 |
| Sep 11, 2025 | 21.82 | 22.00 | 21.82 | 22.00 | 22.00 | 0.73% | - |
| Sep 10, 2025 | 22.00 | 23.24 | 21.84 | 21.84 | 21.84 | - | 75 |
| Sep 9, 2025 | 21.86 | 23.26 | 21.82 | 21.84 | 21.84 | -0.27% | 1 |
| Sep 8, 2025 | 21.84 | 21.90 | 21.82 | 21.90 | 21.90 | -1.62% | 1 |
| Sep 5, 2025 | 21.86 | 22.28 | 21.86 | 22.26 | 22.26 | 1.83% | 507 |
| Sep 4, 2025 | 21.88 | 22.00 | 21.70 | 21.86 | 21.86 | -1.35% | 284 |
| Sep 3, 2025 | 22.32 | 22.44 | 22.16 | 22.16 | 22.16 | -0.98% | - |
| Sep 2, 2025 | 22.60 | 22.60 | 22.28 | 22.38 | 22.38 | -1.24% | - |
| Sep 1, 2025 | 22.52 | 22.66 | 22.50 | 22.66 | 22.66 | -1.65% | - |
| Aug 28, 2025 | 22.98 | 23.40 | 22.98 | 23.04 | 23.04 | 1.32% | 525 |
| Aug 27, 2025 | 22.70 | 22.74 | 22.70 | 22.74 | 22.74 | 0.62% | - |
| Aug 26, 2025 | 22.54 | 22.60 | 22.54 | 22.60 | 22.60 | -2.16% | - |
| Aug 25, 2025 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | -0.43% | - |
| Aug 22, 2025 | 23.06 | 23.20 | 23.02 | 23.20 | 23.20 | 1.58% | 100 |
| Aug 21, 2025 | 22.58 | 22.84 | 22.58 | 22.84 | 22.84 | 1.24% | - |
| Aug 20, 2025 | 22.70 | 22.70 | 22.52 | 22.56 | 22.56 | -1.91% | - |
| Aug 19, 2025 | 22.92 | 23.00 | 22.68 | 23.00 | 23.00 | -0.17% | 150 |
| Aug 18, 2025 | 23.28 | 23.38 | 23.04 | 23.04 | 23.04 | 0.17% | - |
| Aug 15, 2025 | 23.28 | 23.28 | 23.00 | 23.00 | 23.00 | -0.69% | - |
| Aug 14, 2025 | 23.24 | 23.24 | 23.16 | 23.16 | 23.16 | - | - |
| Aug 13, 2025 | 23.08 | 23.28 | 23.08 | 23.16 | 23.16 | - | - |
| Aug 12, 2025 | 23.24 | 23.24 | 22.98 | 23.16 | 23.16 | 0.96% | - |
| Aug 11, 2025 | 23.02 | 23.04 | 22.88 | 22.94 | 22.94 | -1.80% | - |
| Aug 8, 2025 | 23.44 | 23.44 | 23.36 | 23.36 | 23.36 | -6.78% | 100 |
| Aug 7, 2025 | 23.18 | 25.06 | 23.18 | 25.06 | 25.06 | 7.92% | 150 |
| Aug 6, 2025 | 23.28 | 23.28 | 23.20 | 23.22 | 23.22 | -0.26% | - |
| Aug 5, 2025 | 23.12 | 23.28 | 23.12 | 23.28 | 23.28 | -1.77% | - |
| Aug 4, 2025 | 23.70 | 23.70 | 22.32 | 23.70 | 23.70 | 3.31% | 125 |
| Aug 1, 2025 | 22.94 | 22.94 | 22.08 | 22.94 | 22.94 | -6.29% | 50 |
| Jul 31, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 4.70% | 10 |
| Jul 29, 2025 | 23.12 | 23.38 | 23.12 | 23.38 | 23.38 | 0.34% | - |
| Jul 25, 2025 | 23.44 | 23.44 | 23.30 | 23.30 | 23.30 | -6.80% | 10 |
| Jul 24, 2025 | 23.40 | 25.00 | 23.40 | 25.00 | 25.00 | 0.24% | 340 |
| Jul 23, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 5.23% | 5 |
| Jul 22, 2025 | 23.66 | 23.70 | 23.48 | 23.70 | 23.70 | 0.34% | - |
| Jul 21, 2025 | 24.32 | 24.32 | 23.62 | 23.62 | 23.62 | -8.73% | - |
| Jul 18, 2025 | 24.44 | 25.88 | 24.36 | 25.88 | 25.88 | 0.47% | 110 |
| Jul 17, 2025 | 23.94 | 25.76 | 23.86 | 25.76 | 25.76 | 1.42% | 25 |
| Jul 16, 2025 | 24.20 | 25.50 | 24.20 | 25.40 | 25.40 | 7.63% | 132 |
| Jul 15, 2025 | 23.80 | 24.10 | 23.60 | 23.60 | 23.60 | -0.51% | - |