Las Vegas Sands Corp. (FRA:LCR)
Germany · Delayed Price · Currency is EUR 43.71
-4.62 (-9.56%)
Last updated: Apr 23, 2026, 7:30 PM CET
FRA:LCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 48.83 | 48.83 | 48.11 | 48.11 | 48.11 | -1.51% | - |
| Apr 21, 2026 | 48.34 | 48.85 | 48.34 | 48.85 | 48.85 | 1.45% | - |
| Apr 20, 2026 | 48.43 | 48.43 | 48.15 | 48.15 | 48.15 | -1.41% | - |
| Apr 17, 2026 | 47.97 | 48.84 | 47.97 | 48.84 | 48.84 | 2.41% | - |
| Apr 16, 2026 | 47.42 | 47.69 | 47.42 | 47.69 | 47.69 | 0.53% | - |
| Apr 15, 2026 | 46.77 | 47.44 | 46.77 | 47.44 | 47.44 | 1.37% | - |
| Apr 14, 2026 | 46.35 | 46.80 | 46.35 | 46.80 | 46.80 | 3.40% | - |
| Apr 13, 2026 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 0.27% | - |
| Apr 10, 2026 | 46.28 | 46.28 | 45.14 | 45.14 | 45.14 | -2.42% | - |
| Apr 9, 2026 | 46.86 | 46.86 | 46.26 | 46.26 | 46.26 | -0.94% | - |
| Apr 8, 2026 | 47.75 | 47.75 | 46.70 | 46.70 | 46.70 | 0.19% | - |
| Apr 7, 2026 | 46.86 | 46.86 | 46.61 | 46.61 | 46.61 | -0.59% | - |
| Apr 2, 2026 | 46.26 | 46.89 | 46.26 | 46.89 | 46.89 | 0.61% | - |
| Apr 1, 2026 | 46.41 | 46.60 | 46.41 | 46.60 | 46.60 | 0.12% | - |
| Mar 31, 2026 | 45.13 | 46.55 | 45.13 | 46.55 | 46.55 | 3.78% | - |
| Mar 30, 2026 | 44.76 | 44.85 | 44.76 | 44.85 | 44.85 | -0.70% | - |
| Mar 27, 2026 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | -0.15% | - |
| Mar 26, 2026 | 46.30 | 46.30 | 45.24 | 45.24 | 45.24 | -3.06% | - |
| Mar 25, 2026 | 47.18 | 47.18 | 46.67 | 46.67 | 46.67 | -0.93% | - |
| Mar 24, 2026 | 46.16 | 47.11 | 46.16 | 47.11 | 47.11 | 2.57% | - |
| Mar 23, 2026 | 45.07 | 45.93 | 45.07 | 45.93 | 45.93 | 1.54% | - |
| Mar 20, 2026 | 46.26 | 46.26 | 45.23 | 45.23 | 45.23 | -2.62% | 300 |
| Mar 19, 2026 | 46.72 | 46.72 | 46.45 | 46.45 | 46.45 | -0.94% | - |
| Mar 18, 2026 | 46.78 | 46.89 | 46.78 | 46.89 | 46.89 | 0.32% | - |
| Mar 17, 2026 | 46.16 | 46.74 | 46.16 | 46.74 | 46.74 | 1.34% | - |
| Mar 16, 2026 | 46.80 | 46.80 | 46.12 | 46.12 | 46.12 | -0.71% | - |
| Mar 13, 2026 | 46.34 | 46.45 | 46.34 | 46.45 | 46.45 | 0.08% | - |
| Mar 12, 2026 | 46.65 | 46.65 | 46.41 | 46.41 | 46.41 | -1.59% | - |
| Mar 11, 2026 | 46.40 | 47.16 | 46.40 | 47.16 | 47.16 | 1.29% | - |
| Mar 10, 2026 | 45.98 | 46.56 | 45.98 | 46.56 | 46.56 | 1.53% | - |
| Mar 9, 2026 | 45.26 | 45.86 | 45.26 | 45.86 | 45.86 | -0.86% | - |
| Mar 6, 2026 | 47.29 | 47.29 | 46.26 | 46.26 | 46.26 | -2.02% | - |
| Mar 5, 2026 | 47.93 | 47.93 | 47.22 | 47.22 | 47.22 | -1.95% | - |
| Mar 4, 2026 | 47.54 | 48.16 | 47.54 | 48.16 | 48.16 | 0.43% | - |
| Mar 3, 2026 | 47.56 | 47.95 | 47.56 | 47.95 | 47.95 | -0.12% | - |
| Mar 2, 2026 | 47.40 | 48.01 | 47.40 | 48.01 | 48.01 | 1.12% | - |
| Feb 27, 2026 | 46.70 | 47.48 | 46.70 | 47.48 | 47.48 | -0.11% | - |
| Feb 26, 2026 | 46.23 | 47.53 | 46.23 | 47.53 | 47.53 | 1.94% | - |
| Feb 25, 2026 | 46.35 | 46.63 | 46.35 | 46.63 | 46.63 | -0.21% | - |
| Feb 24, 2026 | 47.12 | 47.12 | 46.73 | 46.73 | 46.73 | -0.23% | - |
| Feb 23, 2026 | 48.51 | 48.51 | 46.84 | 46.84 | 46.84 | -4.31% | - |
| 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% | - |