Lottomatica Group S.p.A. (FRA:I56)
Germany · Delayed Price · Currency is EUR 24.02
+0.32 (1.35%)
At close: Jun 26, 2026
FRA:I56 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 24.13 | 24.13 | 24.02 | 24.02 | - | 1.35% | - |
| Jun 25, 2026 | 23.92 | 23.92 | 23.70 | 23.70 | 23.70 | -4.86% | - |
| Jun 24, 2026 | 24.82 | 24.91 | 24.70 | 24.91 | 24.91 | -1.85% | - |
| Jun 23, 2026 | 25.20 | 25.38 | 25.17 | 25.38 | 25.38 | -0.16% | - |
| Jun 22, 2026 | 25.56 | 25.56 | 25.34 | 25.42 | 25.42 | 0.55% | 110 |
| Jun 19, 2026 | 25.32 | 25.32 | 24.89 | 25.28 | 25.28 | -6.54% | - |
| Jun 18, 2026 | 25.41 | 27.05 | 25.27 | 27.05 | 27.05 | 5.17% | 7 |
| Jun 17, 2026 | 25.31 | 25.72 | 25.31 | 25.72 | 25.72 | -0.12% | - |
| Jun 16, 2026 | 25.98 | 25.98 | 25.75 | 25.75 | 25.75 | -2.57% | - |
| Jun 15, 2026 | 26.76 | 28.22 | 26.43 | 26.43 | 26.43 | -2.07% | 60 |
| Jun 12, 2026 | 26.56 | 26.99 | 26.56 | 26.99 | 26.99 | 3.45% | - |
| Jun 11, 2026 | 26.25 | 26.25 | 25.93 | 26.09 | 26.09 | 0.35% | - |
| Jun 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.02% | - |
| Jun 8, 2026 | 25.17 | 26.81 | 25.15 | 26.81 | 26.81 | 6.05% | 100 |
| Jun 5, 2026 | 25.20 | 25.28 | 25.20 | 25.28 | 25.28 | -0.39% | 20 |
| Jun 4, 2026 | 25.35 | 25.39 | 25.35 | 25.38 | 25.38 | -0.55% | - |
| Jun 3, 2026 | 25.00 | 25.52 | 25.00 | 25.52 | 25.52 | 2.49% | 1 |
| Jun 2, 2026 | 24.86 | 26.40 | 24.86 | 24.90 | 24.90 | 1.97% | 40 |
| Jun 1, 2026 | 24.47 | 24.47 | 24.42 | 24.42 | 24.42 | -7.36% | 15 |
| May 29, 2026 | 26.02 | 26.36 | 24.56 | 26.36 | 26.36 | 7.64% | 15 |
| May 28, 2026 | 26.20 | 26.20 | 24.49 | 24.49 | 24.49 | -0.33% | 10 |
| May 27, 2026 | 24.53 | 24.57 | 24.53 | 24.57 | 24.57 | -5.75% | - |
| May 26, 2026 | 24.82 | 26.07 | 24.82 | 26.07 | 26.07 | 4.57% | 3 |
| May 25, 2026 | 24.70 | 24.93 | 24.70 | 24.93 | 24.93 | 1.01% | - |
| May 21, 2026 | 24.59 | 24.68 | 24.59 | 24.68 | 24.68 | -6.27% | - |
| May 20, 2026 | 24.62 | 26.33 | 24.62 | 26.33 | 26.33 | 6.43% | 4 |
| May 19, 2026 | 24.76 | 25.00 | 24.74 | 24.74 | 24.74 | 1.14% | 1 |
| May 18, 2026 | 24.29 | 24.46 | 24.29 | 24.46 | 24.46 | -1.81% | - |
| May 15, 2026 | 26.40 | 26.40 | 25.35 | 25.35 | 24.91 | -0.08% | 30 |
| May 14, 2026 | 25.48 | 25.52 | 25.37 | 25.37 | 24.93 | 1.08% | 3 |
| May 13, 2026 | 25.35 | 25.35 | 25.10 | 25.10 | 24.66 | -0.71% | - |
| May 12, 2026 | 25.15 | 25.39 | 25.15 | 25.28 | 24.84 | -1.37% | - |
| May 11, 2026 | 25.96 | 27.29 | 25.63 | 25.63 | 25.19 | -2.47% | 2 |
| May 8, 2026 | 26.85 | 26.85 | 26.28 | 26.28 | 25.82 | -3.88% | 50 |
| May 7, 2026 | 27.01 | 28.60 | 27.00 | 27.34 | 26.87 | 4.87% | 1 |
| May 6, 2026 | 24.60 | 27.14 | 24.60 | 26.07 | 25.62 | 9.58% | 3 |
| May 5, 2026 | 24.17 | 24.20 | 23.79 | 23.79 | 23.38 | -1.49% | - |
| May 4, 2026 | 24.18 | 24.18 | 24.15 | 24.15 | 23.73 | -0.98% | - |
| Apr 30, 2026 | 24.16 | 24.39 | 24.16 | 24.39 | 23.97 | 0.54% | - |
| Apr 29, 2026 | 24.49 | 24.49 | 24.26 | 24.26 | 23.84 | -2.92% | - |
| Apr 28, 2026 | 25.11 | 25.25 | 24.99 | 24.99 | 24.56 | -2.00% | - |
| Apr 27, 2026 | 25.39 | 27.10 | 25.39 | 25.50 | 25.06 | 1.19% | 3 |
| Apr 24, 2026 | 25.23 | 25.38 | 25.20 | 25.20 | 24.76 | 0.72% | - |
| Apr 23, 2026 | 24.58 | 25.02 | 24.58 | 25.02 | 24.59 | 1.01% | - |
| Apr 22, 2026 | 24.66 | 24.77 | 24.66 | 24.77 | 24.34 | 0.32% | - |
| Apr 21, 2026 | 25.71 | 25.71 | 24.69 | 24.69 | 24.26 | -5.47% | - |
| Apr 20, 2026 | 26.52 | 26.52 | 26.12 | 26.12 | 25.67 | -2.25% | - |
| Apr 17, 2026 | 26.36 | 28.09 | 26.34 | 26.72 | 26.26 | 0.91% | 12 |
| Apr 16, 2026 | 26.22 | 26.51 | 26.22 | 26.48 | 26.02 | 0.84% | - |
| Apr 15, 2026 | 26.04 | 26.26 | 26.04 | 26.26 | 25.80 | 1.23% | - |