Las Vegas Sands Corp. (FRA:LCR)
Germany · Delayed Price · Currency is EUR 43.21
-0.26 (-0.60%)
Last updated: Oct 22, 2025, 5:30 PM CET
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 43.29 | 43.54 | 43.29 | 43.54 | 43.54 | 0.45% | 625 |
| Oct 21, 2025 | 42.46 | 43.34 | 42.46 | 43.34 | 43.34 | 1.56% | 625 |
| Oct 20, 2025 | 41.49 | 42.68 | 41.49 | 42.68 | 42.68 | 2.45% | 625 |
| Oct 17, 2025 | 41.48 | 41.66 | 41.48 | 41.66 | 41.66 | -0.17% | 625 |
| Oct 16, 2025 | 42.30 | 42.30 | 41.73 | 41.73 | 41.73 | -0.64% | 625 |
| Oct 15, 2025 | 41.18 | 42.00 | 41.18 | 42.00 | 42.00 | 1.72% | 625 |
| Oct 14, 2025 | 39.69 | 41.29 | 39.69 | 41.29 | 41.29 | 2.79% | 625 |
| Oct 13, 2025 | 42.82 | 43.77 | 40.17 | 40.17 | 40.17 | -5.67% | 625 |
| Oct 10, 2025 | 44.15 | 44.27 | 42.58 | 42.58 | 42.58 | -4.50% | 39 |
| Oct 9, 2025 | 45.46 | 45.46 | 44.59 | 44.59 | 44.59 | -2.51% | 39 |
| Oct 8, 2025 | 44.34 | 45.74 | 44.34 | 45.74 | 45.74 | 3.13% | 39 |
| Oct 7, 2025 | 44.34 | 44.35 | 44.34 | 44.35 | 44.35 | -0.55% | 39 |
| Oct 6, 2025 | 43.62 | 44.64 | 43.62 | 44.59 | 44.59 | 2.78% | 39 |
| Oct 3, 2025 | 46.77 | 46.77 | 43.39 | 43.39 | 43.39 | -7.19% | 25 |
| Oct 2, 2025 | 46.20 | 46.75 | 46.20 | 46.75 | 46.75 | 0.21% | 50 |
| Oct 1, 2025 | 45.28 | 46.65 | 45.28 | 46.65 | 46.65 | 2.56% | 50 |
| Sep 30, 2025 | 46.77 | 46.77 | 45.48 | 45.48 | 45.48 | -3.35% | - |
| Sep 29, 2025 | 45.91 | 47.06 | 45.91 | 47.06 | 47.06 | 2.61% | 22 |
| Sep 26, 2025 | 44.82 | 45.86 | 44.82 | 45.86 | 45.86 | 1.37% | 50 |
| Sep 25, 2025 | 44.90 | 45.24 | 44.90 | 45.24 | 45.24 | 1.06% | 20 |
| Sep 24, 2025 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | 0.12% | 80 |
| Sep 23, 2025 | 44.47 | 44.71 | 44.47 | 44.71 | 44.71 | -0.20% | 15 |
| Sep 22, 2025 | 45.54 | 45.54 | 44.80 | 44.80 | 44.80 | -1.38% | 15 |
| Sep 19, 2025 | 45.11 | 45.43 | 45.11 | 45.43 | 45.43 | 1.41% | 150 |
| Sep 18, 2025 | 44.54 | 44.80 | 44.54 | 44.80 | 44.80 | 2.04% | 150 |
| Sep 17, 2025 | 43.48 | 43.90 | 43.48 | 43.90 | 43.90 | 1.09% | 150 |
| Sep 16, 2025 | 44.84 | 44.84 | 43.43 | 43.43 | 43.43 | -3.24% | 25 |
| Sep 15, 2025 | 45.39 | 45.39 | 44.88 | 44.88 | 44.88 | -0.96% | 22 |
| Sep 12, 2025 | 46.39 | 46.39 | 45.32 | 45.32 | 45.32 | -2.29% | 22 |
| Sep 11, 2025 | 46.35 | 46.38 | 46.35 | 46.38 | 46.38 | 1.24% | 22 |
| Sep 10, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | -0.39% | 22 |
| Sep 9, 2025 | 45.39 | 45.99 | 45.39 | 45.99 | 45.99 | 1.08% | 22 |
| Sep 8, 2025 | 45.58 | 45.58 | 45.50 | 45.50 | 45.50 | -3.15% | 22 |
| Sep 5, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -0.46% | 22 |
| Sep 4, 2025 | 47.40 | 47.50 | 47.19 | 47.19 | 47.19 | -0.44% | 22 |
| Sep 3, 2025 | 48.52 | 48.52 | 47.40 | 47.40 | 47.40 | -2.58% | 20 |
| Sep 2, 2025 | 48.94 | 48.94 | 48.66 | 48.66 | 48.66 | -0.33% | 20 |
| Sep 1, 2025 | 48.85 | 49.68 | 48.82 | 48.82 | 48.82 | -0.20% | 20 |
| Aug 29, 2025 | 49.09 | 49.14 | 48.92 | 48.92 | 48.92 | -0.33% | 1 |
| Aug 28, 2025 | 48.50 | 49.08 | 48.50 | 49.08 | 49.08 | 1.02% | 25 |
| Aug 27, 2025 | 48.09 | 48.58 | 48.09 | 48.58 | 48.58 | 1.26% | 25 |
| Aug 26, 2025 | 47.99 | 48.23 | 47.98 | 47.98 | 47.98 | -0.30% | 108 |
| Aug 25, 2025 | 46.74 | 48.12 | 46.74 | 48.12 | 48.12 | 2.73% | 200 |
| Aug 22, 2025 | 45.91 | 46.84 | 45.91 | 46.84 | 46.84 | 2.15% | 40 |
| Aug 21, 2025 | 45.72 | 45.86 | 45.72 | 45.86 | 45.86 | -0.13% | 40 |
| Aug 20, 2025 | 45.69 | 45.92 | 45.69 | 45.92 | 45.92 | 0.11% | 40 |
| Aug 19, 2025 | 44.96 | 45.87 | 44.96 | 45.87 | 45.87 | 1.35% | 40 |
| Aug 18, 2025 | 45.61 | 45.61 | 45.26 | 45.26 | 45.26 | -1.24% | 40 |
| Aug 15, 2025 | 46.48 | 46.48 | 45.83 | 45.83 | 45.83 | -0.82% | 15 |
| Aug 14, 2025 | 46.10 | 46.21 | 46.10 | 46.21 | 46.21 | 0.42% | 15 |