Lottomatica Group S.p.A. (FRA:I56)
Germany · Delayed Price · Currency is EUR 22.02
+0.54 (2.51%)
At close: Dec 1, 2025
Lottomatica Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 19.89 | 19.89 | 19.81 | 19.83 | 19.83 | 0.30% | - |
| Nov 10, 2025 | 18.62 | 20.50 | 18.62 | 19.77 | 19.77 | 8.15% | 10 |
| Nov 7, 2025 | 19.19 | 19.19 | 18.28 | 18.28 | 18.28 | -6.26% | - |
| Nov 6, 2025 | 20.42 | 20.42 | 19.50 | 19.50 | 19.50 | -5.34% | 25 |
| Nov 5, 2025 | 21.46 | 21.46 | 20.60 | 20.60 | 20.60 | -1.62% | - |
| Nov 4, 2025 | 20.78 | 20.96 | 20.78 | 20.94 | 20.94 | 0.87% | - |
| Nov 3, 2025 | 20.74 | 20.78 | 20.74 | 20.76 | 20.76 | 1.27% | - |
| Oct 31, 2025 | 20.50 | 20.58 | 20.46 | 20.50 | 20.50 | 0.10% | 200 |
| Oct 30, 2025 | 20.42 | 20.48 | 20.40 | 20.48 | 20.48 | 0.59% | - |
| Oct 29, 2025 | 20.66 | 20.66 | 20.36 | 20.36 | 20.36 | -2.02% | - |
| Oct 28, 2025 | 20.52 | 20.78 | 20.48 | 20.78 | 20.78 | 0.87% | - |
| Oct 27, 2025 | 20.82 | 20.82 | 20.60 | 20.60 | 20.60 | -0.68% | 100 |
| Oct 24, 2025 | 20.28 | 20.74 | 20.24 | 20.74 | 20.74 | 2.57% | - |
| Oct 23, 2025 | 20.44 | 20.44 | 20.22 | 20.22 | 20.22 | -6.82% | - |
| Oct 22, 2025 | 20.50 | 21.70 | 20.46 | 21.70 | 21.70 | 6.58% | 5 |
| Oct 21, 2025 | 20.48 | 20.52 | 20.36 | 20.36 | 20.36 | -1.83% | - |
| Oct 20, 2025 | 21.08 | 21.08 | 20.74 | 20.74 | 20.74 | -1.98% | - |
| Oct 17, 2025 | 21.08 | 21.16 | 20.70 | 21.16 | 21.16 | 1.24% | - |
| Oct 16, 2025 | 21.06 | 21.10 | 20.90 | 20.90 | 20.90 | -1.97% | - |
| Oct 15, 2025 | 21.50 | 21.50 | 21.32 | 21.32 | 21.32 | -0.93% | - |
| Oct 14, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.84% | 10 |
| Oct 13, 2025 | 21.42 | 21.46 | 21.34 | 21.34 | 21.34 | -1.02% | - |
| Oct 10, 2025 | 21.78 | 21.84 | 21.56 | 21.56 | 21.56 | -1.28% | 12 |
| Oct 9, 2025 | 22.02 | 22.04 | 21.84 | 21.84 | 21.84 | 0.09% | - |
| Oct 8, 2025 | 21.66 | 21.84 | 21.66 | 21.82 | 21.82 | 2.06% | - |
| Oct 7, 2025 | 21.28 | 21.42 | 21.28 | 21.38 | 21.38 | -0.37% | - |
| Oct 6, 2025 | 21.56 | 21.60 | 21.32 | 21.46 | 21.46 | -0.28% | - |
| Oct 3, 2025 | 21.46 | 21.52 | 21.40 | 21.52 | 21.52 | 0.56% | - |
| Oct 2, 2025 | 21.70 | 21.96 | 21.40 | 21.40 | 21.40 | -2.28% | - |
| Oct 1, 2025 | 22.24 | 22.24 | 21.90 | 21.90 | 21.90 | -2.41% | - |
| Sep 30, 2025 | 22.20 | 22.44 | 22.16 | 22.44 | 22.44 | 1.08% | - |
| 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 |