Las Vegas Sands Corp. (FRA:LCR)
Germany · Delayed Price · Currency is EUR 49.18
-0.55 (-1.10%)
Feb 19, 2026, 4:00 PM EST
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 49.18 | 49.18 | 48.95 | 48.95 | 48.95 | -0.48% | - |
| Feb 19, 2026 | 49.01 | 49.18 | 49.01 | 49.18 | 49.18 | -1.10% | - |
| Feb 18, 2026 | 48.20 | 49.73 | 48.20 | 49.73 | 49.73 | 2.98% | - |
| Feb 17, 2026 | 47.79 | 48.29 | 47.79 | 48.29 | 48.29 | 1.10% | - |
| Feb 16, 2026 | 47.91 | 47.91 | 47.76 | 47.76 | 47.76 | -1.35% | - |
| Feb 13, 2026 | 47.56 | 48.42 | 47.56 | 48.42 | 48.42 | 1.33% | - |
| Feb 12, 2026 | 48.39 | 48.39 | 47.78 | 47.78 | 47.78 | -1.20% | - |
| Feb 11, 2026 | 47.68 | 48.36 | 47.68 | 48.36 | 48.36 | 1.28% | - |
| Feb 10, 2026 | 47.73 | 47.75 | 47.73 | 47.75 | 47.75 | -0.18% | - |
| Feb 9, 2026 | 48.31 | 48.31 | 47.84 | 47.84 | 47.84 | -1.57% | - |
| Feb 6, 2026 | 47.93 | 48.60 | 47.93 | 48.60 | 48.35 | 1.00% | 50 |
| Feb 5, 2026 | 48.41 | 48.41 | 48.12 | 48.12 | 47.87 | 0.39% | - |
| Feb 4, 2026 | 47.94 | 47.94 | 47.94 | 47.94 | 47.68 | 0.30% | - |
| Feb 3, 2026 | 46.85 | 47.79 | 46.85 | 47.79 | 47.54 | 2.27% | - |
| Feb 2, 2026 | 42.69 | 46.73 | 42.69 | 46.73 | 46.49 | 5.47% | - |
| Jan 30, 2026 | 43.63 | 44.31 | 43.63 | 44.31 | 44.07 | -3.59% | - |
| Jan 29, 2026 | 45.96 | 45.96 | 45.96 | 45.96 | 45.71 | -10.16% | - |
| Jan 28, 2026 | 50.00 | 51.15 | 50.00 | 51.15 | 50.88 | 2.63% | - |
| Jan 27, 2026 | 50.92 | 50.92 | 49.84 | 49.84 | 49.58 | -2.29% | - |
| Jan 26, 2026 | 50.20 | 51.01 | 50.20 | 51.01 | 50.74 | 1.11% | - |
| Jan 23, 2026 | 50.76 | 50.76 | 50.45 | 50.45 | 50.19 | -0.61% | - |
| Jan 22, 2026 | 50.71 | 50.76 | 50.71 | 50.76 | 50.49 | -0.26% | - |
| Jan 21, 2026 | 49.52 | 50.89 | 49.52 | 50.89 | 50.62 | 2.84% | - |
| Jan 20, 2026 | 49.64 | 49.64 | 49.49 | 49.49 | 49.23 | -0.56% | - |
| Jan 19, 2026 | 49.98 | 49.98 | 49.77 | 49.77 | 49.50 | -2.23% | - |
| Jan 16, 2026 | 51.98 | 51.98 | 50.90 | 50.90 | 50.63 | -2.02% | - |
| Jan 15, 2026 | 51.17 | 51.95 | 51.17 | 51.95 | 51.68 | 1.86% | - |
| Jan 14, 2026 | 50.97 | 51.02 | 50.97 | 51.00 | 50.73 | -0.18% | 100 |
| Jan 13, 2026 | 51.03 | 51.09 | 51.03 | 51.09 | 50.82 | - | - |
| Jan 12, 2026 | 49.95 | 51.09 | 49.95 | 51.09 | 50.82 | 1.11% | - |
| Jan 9, 2026 | 52.84 | 52.84 | 50.53 | 50.53 | 50.27 | -4.50% | 60 |
| Jan 8, 2026 | 52.11 | 52.91 | 52.11 | 52.91 | 52.63 | 0.92% | - |
| Jan 7, 2026 | 54.24 | 54.24 | 52.29 | 52.43 | 52.16 | -3.27% | 20 |
| Jan 6, 2026 | 54.76 | 54.76 | 54.20 | 54.20 | 53.92 | -1.42% | - |
| Jan 5, 2026 | 55.55 | 55.55 | 54.98 | 54.98 | 54.69 | -1.17% | - |
| Jan 2, 2026 | 55.08 | 55.63 | 55.08 | 55.63 | 55.34 | 1.35% | - |
| Dec 15, 2025 | 55.45 | 56.67 | 55.45 | 54.89 | 54.60 | -4.94% | 6,000 |
| Nov 12, 2025 | 57.59 | 58.02 | 57.43 | 57.74 | 57.44 | 13.57% | 2 |
| Oct 28, 2025 | 50.49 | 50.49 | 49.60 | 50.84 | 50.36 | 16.78% | 65 |
| Oct 23, 2025 | 45.16 | 48.86 | 45.16 | 43.54 | 43.12 | 2.24% | 267 |
| Oct 13, 2025 | 42.82 | 43.77 | 40.17 | 42.58 | 42.18 | -4.51% | 625 |
| Oct 6, 2025 | 43.62 | 44.64 | 43.62 | 44.59 | 44.17 | -4.61% | 39 |
| Oct 3, 2025 | 46.77 | 46.77 | 43.39 | 46.75 | 46.30 | 3.33% | 25 |
| Sep 26, 2025 | 44.82 | 45.86 | 44.82 | 45.24 | 44.81 | -0.41% | 50 |
| Sep 22, 2025 | 45.54 | 45.54 | 44.80 | 45.43 | 44.99 | 4.61% | 15 |
| Sep 17, 2025 | 43.48 | 43.90 | 43.48 | 43.43 | 43.01 | - | 150 |
| Sep 16, 2025 | 44.84 | 44.84 | 43.43 | 43.43 | 43.01 | -8.39% | 25 |
| Sep 4, 2025 | 47.40 | 47.50 | 47.19 | 47.40 | 46.95 | -3.10% | 22 |
| Sep 1, 2025 | 48.85 | 49.68 | 48.82 | 48.92 | 48.45 | -0.33% | 20 |
| Aug 29, 2025 | 49.09 | 49.14 | 48.92 | 49.08 | 48.61 | 1.02% | 1 |