Las Vegas Sands Corp. (FRA:LCR)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202543.2943.5443.2943.5443.540.45%625
Oct 21, 202542.4643.3442.4643.3443.341.56%625
Oct 20, 202541.4942.6841.4942.6842.682.45%625
Oct 17, 202541.4841.6641.4841.6641.66-0.17%625
Oct 16, 202542.3042.3041.7341.7341.73-0.64%625
Oct 15, 202541.1842.0041.1842.0042.001.72%625
Oct 14, 202539.6941.2939.6941.2941.292.79%625
Oct 13, 202542.8243.7740.1740.1740.17-5.67%625
Oct 10, 202544.1544.2742.5842.5842.58-4.50%39
Oct 9, 202545.4645.4644.5944.5944.59-2.51%39
Oct 8, 202544.3445.7444.3445.7445.743.13%39
Oct 7, 202544.3444.3544.3444.3544.35-0.55%39
Oct 6, 202543.6244.6443.6244.5944.592.78%39
Oct 3, 202546.7746.7743.3943.3943.39-7.19%25
Oct 2, 202546.2046.7546.2046.7546.750.21%50
Oct 1, 202545.2846.6545.2846.6546.652.56%50
Sep 30, 202546.7746.7745.4845.4845.48-3.35%-
Sep 29, 202545.9147.0645.9147.0647.062.61%22
Sep 26, 202544.8245.8644.8245.8645.861.37%50
Sep 25, 202544.9045.2444.9045.2445.241.06%20
Sep 24, 202544.7744.7744.7744.7744.770.12%80
Sep 23, 202544.4744.7144.4744.7144.71-0.20%15
Sep 22, 202545.5445.5444.8044.8044.80-1.38%15
Sep 19, 202545.1145.4345.1145.4345.431.41%150
Sep 18, 202544.5444.8044.5444.8044.802.04%150
Sep 17, 202543.4843.9043.4843.9043.901.09%150
Sep 16, 202544.8444.8443.4343.4343.43-3.24%25
Sep 15, 202545.3945.3944.8844.8844.88-0.96%22
Sep 12, 202546.3946.3945.3245.3245.32-2.29%22
Sep 11, 202546.3546.3846.3546.3846.381.24%22
Sep 10, 202545.8145.8145.8145.8145.81-0.39%22
Sep 9, 202545.3945.9945.3945.9945.991.08%22
Sep 8, 202545.5845.5845.5045.5045.50-3.15%22
Sep 5, 202546.9846.9846.9846.9846.98-0.46%22
Sep 4, 202547.4047.5047.1947.1947.19-0.44%22
Sep 3, 202548.5248.5247.4047.4047.40-2.58%20
Sep 2, 202548.9448.9448.6648.6648.66-0.33%20
Sep 1, 202548.8549.6848.8248.8248.82-0.20%20
Aug 29, 202549.0949.1448.9248.9248.92-0.33%1
Aug 28, 202548.5049.0848.5049.0849.081.02%25
Aug 27, 202548.0948.5848.0948.5848.581.26%25
Aug 26, 202547.9948.2347.9847.9847.98-0.30%108
Aug 25, 202546.7448.1246.7448.1248.122.73%200
Aug 22, 202545.9146.8445.9146.8446.842.15%40
Aug 21, 202545.7245.8645.7245.8645.86-0.13%40
Aug 20, 202545.6945.9245.6945.9245.920.11%40
Aug 19, 202544.9645.8744.9645.8745.871.35%40
Aug 18, 202545.6145.6145.2645.2645.26-1.24%40
Aug 15, 202546.4846.4845.8345.8345.83-0.82%15
Aug 14, 202546.1046.2146.1046.2146.210.42%15