Las Vegas Sands Corp. (FRA:LCR)
Germany · Delayed Price · Currency is EUR 46.04
+0.82 (1.82%)
At close: Sep 26, 2025
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 44.82 | 45.86 | 44.82 | 45.24 | 45.24 | -0.41% | 50 |
| Sep 22, 2025 | 45.54 | 45.54 | 44.80 | 45.43 | 45.43 | 4.61% | 15 |
| Sep 17, 2025 | 43.48 | 43.90 | 43.48 | 43.43 | 43.43 | - | 150 |
| Sep 16, 2025 | 44.84 | 44.84 | 43.43 | 43.43 | 43.43 | -8.39% | 25 |
| Sep 4, 2025 | 47.40 | 47.50 | 47.19 | 47.40 | 47.40 | -3.10% | 22 |
| Sep 1, 2025 | 48.85 | 49.68 | 48.82 | 48.92 | 48.92 | -0.33% | 20 |
| Aug 29, 2025 | 49.09 | 49.14 | 48.92 | 49.08 | 49.08 | 1.02% | 1 |
| 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 | 5.01% | 200 |
| Aug 18, 2025 | 45.61 | 45.61 | 45.26 | 45.83 | 45.83 | -0.65% | 40 |
| Aug 13, 2025 | 45.85 | 46.47 | 45.85 | 46.13 | 46.13 | 1.60% | 15 |
| Aug 12, 2025 | 45.07 | 46.13 | 45.07 | 45.40 | 45.40 | 0.43% | 780 |
| Aug 8, 2025 | 45.25 | 45.71 | 45.21 | 45.21 | 45.21 | 0.67% | 21 |
| Aug 6, 2025 | 45.00 | 45.20 | 45.00 | 44.91 | 44.91 | -0.28% | 300 |
| Aug 4, 2025 | 44.85 | 45.07 | 44.85 | 45.03 | 44.81 | -1.20% | 3 |
| Aug 1, 2025 | 45.34 | 45.34 | 45.03 | 45.58 | 45.36 | - | 206 |
| Jul 31, 2025 | 45.65 | 46.95 | 45.58 | 45.58 | 45.36 | 1.28% | 60 |
| Jul 30, 2025 | 45.07 | 45.07 | 45.07 | 45.00 | 44.78 | -0.01% | 40 |
| Jul 29, 2025 | 44.91 | 45.46 | 44.91 | 45.01 | 44.79 | 1.57% | 160 |
| Jul 28, 2025 | 44.35 | 45.01 | 44.35 | 44.31 | 44.10 | 3.12% | 111 |
| Jul 25, 2025 | 43.07 | 44.31 | 43.07 | 42.97 | 42.76 | 4.87% | 30 |
| Jul 24, 2025 | 42.95 | 43.75 | 42.95 | 40.98 | 40.78 | -2.15% | 66 |
| Jul 21, 2025 | 41.62 | 42.39 | 41.00 | 41.88 | 41.67 | -1.21% | 25 |
| Jul 11, 2025 | 42.81 | 42.81 | 42.39 | 42.39 | 42.19 | 1.30% | 180 |
| Jul 9, 2025 | 41.63 | 41.90 | 41.63 | 41.85 | 41.64 | 3.58% | 80 |
| Jul 7, 2025 | 40.56 | 41.46 | 40.56 | 40.40 | 40.21 | -0.99% | 96 |
| Jul 3, 2025 | 40.56 | 40.86 | 40.56 | 40.81 | 40.61 | 9.99% | 7 |
| Jun 25, 2025 | 36.50 | 37.10 | 36.50 | 37.10 | 36.92 | 1.56% | 115 |
| Jun 24, 2025 | 36.18 | 36.53 | 36.18 | 36.53 | 36.35 | 1.25% | 278 |
| Jun 19, 2025 | 36.09 | 36.62 | 35.70 | 36.08 | 35.91 | -1.30% | 15 |
| May 28, 2025 | 36.53 | 36.98 | 35.65 | 36.56 | 36.38 | 3.28% | 30 |
| May 21, 2025 | 36.00 | 36.00 | 35.40 | 35.40 | 35.22 | -6.31% | 278 |
| May 16, 2025 | 37.34 | 37.80 | 37.34 | 37.78 | 37.60 | 24.93% | 300 |
| Apr 23, 2025 | 30.57 | 30.75 | 30.24 | 30.24 | 29.88 | 7.69% | 10 |
| Apr 14, 2025 | 28.15 | 28.63 | 28.13 | 28.08 | 27.74 | -8.09% | 50 |
| Apr 7, 2025 | 29.00 | 29.42 | 29.00 | 30.55 | 30.18 | -6.94% | 180 |