Lottomatica Group S.p.A. (FRA:I56)
Germany · Delayed Price · Currency is EUR 26.99
-1.42 (-5.00%)
At close: Sep 18, 2026
FRA:I56 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 27.00 | 27.07 | 26.99 | 26.99 | 26.99 | -5.00% | - |
| Sep 17, 2026 | 27.28 | 28.41 | 27.28 | 28.41 | 28.41 | 5.69% | 3 |
| Sep 16, 2026 | 26.17 | 27.99 | 26.17 | 26.88 | 26.88 | 2.44% | 8 |
| Sep 15, 2026 | 26.29 | 26.29 | 26.14 | 26.24 | 26.24 | -2.13% | 10 |
| Sep 14, 2026 | 26.65 | 28.34 | 26.65 | 26.81 | 26.81 | 0.19% | 20 |
| Sep 11, 2026 | 26.63 | 27.40 | 26.58 | 26.76 | 26.76 | 1.94% | 60 |
| Sep 10, 2026 | 25.39 | 27.44 | 25.39 | 26.25 | 26.25 | 3.71% | 20 |
| Sep 9, 2026 | 25.10 | 25.31 | 25.02 | 25.31 | 25.31 | 0.32% | - |
| Sep 8, 2026 | 25.61 | 27.15 | 25.23 | 25.23 | 25.23 | -6.62% | 8 |
| Sep 7, 2026 | 25.00 | 27.02 | 24.50 | 27.02 | 27.02 | 14.25% | 4 |
| Sep 4, 2026 | 23.36 | 23.65 | 23.36 | 23.65 | 23.65 | -0.17% | - |
| Sep 3, 2026 | 22.00 | 23.69 | 22.00 | 23.69 | 23.69 | 8.87% | 11 |
| Sep 2, 2026 | 22.16 | 22.16 | 21.76 | 21.76 | 21.76 | -9.90% | - |
| Sep 1, 2026 | 24.32 | 24.32 | 24.15 | 24.15 | 24.15 | -2.54% | - |
| Aug 31, 2026 | 24.91 | 24.91 | 24.78 | 24.78 | 24.78 | 0.61% | - |
| Aug 28, 2026 | 24.43 | 24.63 | 24.42 | 24.63 | 24.63 | 1.27% | - |
| Aug 27, 2026 | 24.18 | 24.32 | 24.18 | 24.32 | 24.32 | 0.16% | - |
| Aug 26, 2026 | 24.32 | 24.32 | 24.26 | 24.28 | 24.28 | 0.04% | - |
| Aug 25, 2026 | 24.12 | 24.27 | 24.12 | 24.27 | 24.27 | 1.97% | - |
| Aug 24, 2026 | 23.82 | 23.82 | 23.66 | 23.80 | 23.80 | 0.72% | - |
| Aug 21, 2026 | 23.36 | 23.63 | 23.36 | 23.63 | 23.63 | 1.16% | - |
| Aug 20, 2026 | 23.13 | 23.36 | 23.13 | 23.36 | 23.36 | 1.74% | - |
| Aug 19, 2026 | 23.07 | 23.07 | 22.79 | 22.96 | 22.96 | -1.50% | - |
| Aug 18, 2026 | 23.47 | 23.48 | 23.31 | 23.31 | 23.31 | -2.10% | - |
| Aug 17, 2026 | 23.81 | 25.35 | 23.81 | 23.81 | 23.81 | -0.79% | 5 |
| Aug 14, 2026 | 23.92 | 24.00 | 23.84 | 24.00 | 24.00 | 1.01% | - |
| Aug 13, 2026 | 23.60 | 23.76 | 23.60 | 23.76 | 23.76 | -0.50% | - |
| Aug 12, 2026 | 23.60 | 23.88 | 23.60 | 23.88 | 23.88 | 1.10% | - |
| Aug 11, 2026 | 23.31 | 23.62 | 23.28 | 23.62 | 23.62 | 0.68% | - |
| Aug 10, 2026 | 24.85 | 24.85 | 23.46 | 23.46 | 23.46 | 0.04% | 1 |
| Aug 7, 2026 | 23.26 | 23.45 | 23.25 | 23.45 | 23.45 | 0.51% | - |
| Aug 6, 2026 | 23.52 | 23.52 | 23.26 | 23.33 | 23.33 | -3.20% | - |
| Aug 5, 2026 | 23.41 | 24.10 | 23.41 | 24.10 | 24.10 | 2.47% | - |
| Aug 4, 2026 | 23.39 | 23.52 | 23.37 | 23.52 | 23.52 | 3.52% | - |
| Aug 3, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -1.09% | - |
| Jul 31, 2026 | 22.94 | 22.97 | 22.94 | 22.97 | 22.97 | -1.16% | - |
| Jul 30, 2026 | 23.12 | 23.24 | 23.12 | 23.24 | 23.24 | 4.17% | - |
| Jul 29, 2026 | 23.50 | 23.50 | 22.31 | 22.31 | 22.31 | -6.22% | 40 |
| Jul 28, 2026 | 24.13 | 24.13 | 23.79 | 23.79 | 23.79 | -2.02% | - |
| Jul 27, 2026 | 23.95 | 24.28 | 23.94 | 24.28 | 24.28 | 2.71% | 215 |
| Jul 24, 2026 | 23.49 | 23.64 | 23.49 | 23.64 | 23.64 | -0.13% | - |
| Jul 23, 2026 | 23.51 | 23.67 | 23.51 | 23.67 | 23.67 | -0.55% | - |
| Jul 22, 2026 | 23.74 | 23.92 | 23.74 | 23.80 | 23.80 | -1.20% | - |
| Jul 21, 2026 | 23.63 | 24.09 | 23.63 | 24.09 | 24.09 | 0.04% | - |
| Jul 20, 2026 | 24.33 | 24.33 | 24.08 | 24.08 | 24.08 | -1.55% | - |
| Jul 17, 2026 | 24.51 | 24.57 | 24.46 | 24.46 | 24.46 | -0.97% | - |
| Jul 16, 2026 | 24.52 | 26.27 | 24.52 | 24.70 | 24.70 | 1.48% | 4 |
| Jul 15, 2026 | 24.25 | 24.34 | 24.25 | 24.34 | 24.34 | -1.66% | - |
| Jul 14, 2026 | 24.82 | 24.82 | 24.75 | 24.75 | 24.75 | -0.64% | 10 |
| Jul 13, 2026 | 24.89 | 24.91 | 24.78 | 24.91 | 24.91 | 0.61% | - |