Lottotech Ltd (MUSE:LOTO.N0000)
Mauritius · Delayed Price · Currency is MUR 4.470
+0.170 (3.95%)
At close: Dec 5, 2025
Lottotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.47 | 4.47 | 4.30 | 4.47 | 4.47 | 3.95% | 16,472 |
| Dec 4, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1,472 |
| Dec 3, 2025 | 4.30 | 4.31 | 4.30 | 4.30 | 4.30 | -0.46% | 40,900 |
| Dec 2, 2025 | 4.32 | 4.36 | 4.32 | 4.32 | 4.32 | -0.92% | 134,250 |
| Dec 1, 2025 | 4.36 | 4.47 | 4.30 | 4.36 | 4.36 | 1.40% | 152,000 |
| Nov 28, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -3.80% | 3,050 |
| Nov 27, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | 3,000 |
| Nov 26, 2025 | 4.47 | 4.47 | 4.30 | 4.47 | 4.47 | 3.95% | 8,000 |
| Nov 25, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 24, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 21, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.23% | 10,100 |
| Nov 20, 2025 | 4.29 | 4.29 | 4.27 | 4.29 | 4.29 | 2.14% | 4,700 |
| Nov 19, 2025 | 4.20 | 4.30 | 4.20 | 4.20 | 4.20 | -2.33% | 5,200 |
| Nov 18, 2025 | 4.30 | 4.32 | 4.30 | 4.30 | 4.30 | -0.46% | 6,100 |
| Nov 17, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.23% | 5,400 |
| Nov 14, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -2.05% | 25,023 |
| Nov 13, 2025 | 4.40 | 4.48 | 4.38 | 4.40 | 4.40 | -1.79% | 545,627 |
| Nov 12, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.22% | 633,601 |
| Nov 11, 2025 | 4.49 | 4.49 | 4.44 | 4.49 | 4.49 | -0.22% | 11,900 |
| Nov 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Nov 7, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 150 |
| Nov 6, 2025 | 4.50 | 4.50 | 4.49 | 4.50 | 4.50 | - | 60,000 |
| Nov 5, 2025 | 4.50 | 4.50 | 4.49 | 4.50 | 4.50 | - | 35,000 |
| Nov 4, 2025 | 4.50 | 4.55 | 4.50 | 4.50 | 4.50 | - | 28,701 |
| Nov 3, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 31, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 30, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 100 |
| Oct 29, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.35% | 505 |
| Oct 28, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 67 |
| Oct 27, 2025 | 4.44 | 4.44 | 4.38 | 4.44 | 4.44 | 0.91% | 15,600 |
| Oct 24, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 400 |
| Oct 23, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 7,078 |
| Oct 22, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.23% | 7,234 |
| Oct 21, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.13% | 4,200 |
| Oct 17, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.22% | 2,200 |
| Oct 16, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 50,000 |
| Oct 15, 2025 | 4.45 | 4.60 | 4.45 | 4.45 | 4.45 | 1.14% | 14,528 |
| Oct 14, 2025 | 4.40 | 4.44 | 4.40 | 4.40 | 4.40 | - | 30,800 |
| Oct 13, 2025 | 4.40 | 4.44 | 4.40 | 4.40 | 4.40 | -1.12% | 19,543 |
| Oct 10, 2025 | 4.45 | 4.45 | 4.44 | 4.45 | 4.45 | 0.23% | 4,600 |
| Oct 9, 2025 | 4.44 | 4.44 | 4.39 | 4.44 | 4.44 | 1.14% | 42,794 |
| Oct 8, 2025 | 4.39 | 4.44 | 4.39 | 4.39 | 4.39 | -1.13% | 4,800 |
| Oct 7, 2025 | 4.44 | 4.44 | 4.30 | 4.44 | 4.44 | 3.26% | 122,400 |
| Oct 6, 2025 | 4.30 | 4.44 | 4.30 | 4.30 | 4.30 | -2.27% | 48,900 |
| Oct 3, 2025 | 4.40 | 4.40 | 4.31 | 4.40 | 4.40 | 2.33% | 9,000 |
| Oct 2, 2025 | 4.30 | 4.42 | 4.30 | 4.30 | 4.30 | -2.27% | 219,900 |
| Oct 1, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.90% | 73,151 |
| Sep 30, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 18,200 |
| Sep 29, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 250,203 |
| Sep 26, 2025 | 4.44 | 4.44 | 4.40 | 4.44 | 4.44 | -0.22% | 1,100 |