Lottomatica Group S.p.A. (FRA:I56)
Germany · Delayed Price · Currency is EUR 24.84
+0.27 (1.10%)
At close: Oct 23, 2026
FRA:I56 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 24.71 | 24.84 | 24.71 | 24.84 | 24.84 | 1.10% | - |
| Oct 22, 2026 | 24.12 | 24.57 | 24.12 | 24.57 | 24.57 | 0.82% | - |
| Oct 21, 2026 | 23.95 | 24.37 | 23.95 | 24.37 | 24.37 | 3.00% | - |
| Oct 20, 2026 | 23.73 | 23.73 | 23.66 | 23.66 | 23.66 | 0.13% | - |
| Oct 19, 2026 | 23.82 | 23.82 | 23.63 | 23.63 | 23.63 | -1.34% | - |
| Oct 16, 2026 | 23.88 | 23.96 | 23.88 | 23.95 | 23.95 | 1.61% | - |
| Oct 15, 2026 | 23.48 | 24.00 | 23.48 | 23.57 | 23.57 | 0.04% | 78 |
| Oct 14, 2026 | 23.62 | 23.62 | 23.56 | 23.56 | 23.56 | -0.80% | - |
| Oct 13, 2026 | 24.09 | 24.12 | 23.75 | 23.75 | 23.75 | -5.34% | 2 |
| Oct 12, 2026 | 24.03 | 25.09 | 24.03 | 25.09 | 25.09 | 3.76% | 21 |
| Oct 9, 2026 | 24.36 | 24.50 | 24.18 | 24.18 | 24.18 | -1.35% | - |
| Oct 8, 2026 | 23.76 | 24.51 | 23.76 | 24.51 | 24.51 | 2.13% | 5 |
| Oct 7, 2026 | 24.46 | 24.46 | 24.00 | 24.00 | 24.00 | -5.62% | - |
| Oct 6, 2026 | 24.63 | 25.43 | 24.63 | 25.43 | 25.43 | 3.58% | 1 |
| Oct 5, 2026 | 26.18 | 26.18 | 24.55 | 24.55 | 24.55 | -1.60% | 20 |
| Oct 2, 2026 | 24.88 | 24.95 | 24.88 | 24.95 | 24.95 | -0.83% | 3 |
| Oct 1, 2026 | 25.00 | 25.16 | 24.92 | 25.16 | 25.16 | -0.47% | - |
| Sep 30, 2026 | 25.30 | 25.30 | 25.26 | 25.28 | 25.28 | -0.82% | - |
| Sep 29, 2026 | 25.77 | 26.47 | 25.49 | 25.49 | 25.49 | -2.90% | 8 |
| Sep 28, 2026 | 25.76 | 26.25 | 25.76 | 26.25 | 26.25 | 0.77% | 5 |
| Sep 25, 2026 | 26.42 | 26.42 | 26.05 | 26.05 | 26.05 | -2.73% | 7 |
| Sep 24, 2026 | 26.87 | 26.87 | 26.78 | 26.78 | 26.78 | -0.56% | - |
| Sep 23, 2026 | 27.43 | 27.43 | 26.93 | 26.93 | 26.93 | -1.64% | - |
| Sep 22, 2026 | 27.07 | 27.38 | 27.07 | 27.38 | 27.38 | 2.74% | 5 |
| Sep 21, 2026 | 26.85 | 26.90 | 26.65 | 26.65 | 26.65 | -1.26% | - |
| 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 |