Lottotech Ltd (MUSE:LOTO.N0000)
Mauritius · Delayed Price · Currency is MUR 4.350
-0.130 (-2.90%)
At close: Mar 16, 2026
Lottotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 4.49 | 4.50 | 4.49 | 4.49 | 4.49 | 3.22% | 81,527 |
| Mar 16, 2026 | 4.35 | 4.50 | 4.35 | 4.35 | 4.35 | -2.90% | 335,731 |
| Mar 13, 2026 | 4.48 | 4.48 | 4.40 | 4.48 | 4.48 | 2.99% | 84,876 |
| Mar 11, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 4.82% | 200 |
| Mar 10, 2026 | 4.15 | 4.40 | 4.15 | 4.15 | 4.15 | - | 25,400 |
| Mar 9, 2026 | 4.15 | 4.15 | 4.02 | 4.15 | 4.15 | - | 58,362 |
| Mar 6, 2026 | 4.15 | 4.15 | 4.12 | 4.15 | 4.15 | - | 28,976 |
| Mar 5, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 152,500 |
| Mar 4, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 73,400 |
| Mar 3, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 2,000 |
| Mar 2, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.22% | 6,000 |
| Feb 27, 2026 | 4.10 | 4.15 | 4.10 | 4.10 | 4.10 | -1.20% | 177,700 |
| Feb 26, 2026 | 4.15 | 4.24 | 4.15 | 4.15 | 4.15 | -2.12% | 8,312 |
| Feb 25, 2026 | 4.24 | 4.24 | 4.20 | 4.24 | 4.24 | 2.17% | 17,000 |
| Feb 24, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Feb 23, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 100 |
| Feb 20, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 1,000 |
| Feb 19, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 2,200 |
| Feb 18, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Feb 16, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Feb 13, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 11,108 |
| Feb 12, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 17,000 |
| Feb 11, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.72% | 13,000 |
| Feb 10, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Feb 9, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 19 |
| Feb 6, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Feb 5, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.99% | 63,101 |
| Feb 4, 2026 | 4.04 | 4.12 | 4.04 | 4.04 | 4.04 | -0.49% | 36,637 |
| Feb 3, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | 3,860 |
| Feb 2, 2026 | 4.10 | 4.12 | 4.10 | 4.10 | 4.10 | -0.49% | 1,500 |
| Jan 30, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 5,144 |
| Jan 29, 2026 | 4.12 | 4.13 | 4.12 | 4.12 | 4.12 | -0.24% | 19,800 |
| Jan 28, 2026 | 4.13 | 4.14 | 4.13 | 4.13 | 4.13 | -0.24% | 12,400 |
| Jan 27, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 3,300 |
| Jan 26, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Jan 23, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 1,000 |
| Jan 22, 2026 | 4.14 | 4.14 | 4.10 | 4.14 | 4.14 | 0.24% | 20,200 |
| Jan 21, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | 3,400 |
| Jan 20, 2026 | 4.13 | 4.14 | 4.13 | 4.13 | 4.13 | -0.24% | 15,000 |
| Jan 19, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 45,700 |
| Jan 16, 2026 | 4.14 | 4.15 | 4.13 | 4.14 | 4.14 | 0.24% | 48,300 |
| Jan 15, 2026 | 4.13 | 4.15 | 4.13 | 4.13 | 4.13 | -0.48% | 47,400 |
| Jan 14, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 84,905 |
| Jan 13, 2026 | 4.15 | 4.17 | 4.15 | 4.15 | 4.15 | - | 195,000 |
| Jan 12, 2026 | 4.15 | 4.20 | 4.15 | 4.15 | 4.15 | -2.58% | 7,500 |
| Jan 9, 2026 | 4.26 | 4.26 | 4.22 | 4.26 | 4.26 | - | 7,200 |
| Jan 8, 2026 | 4.26 | 4.28 | 4.26 | 4.26 | 4.26 | -0.47% | 5,600 |
| Jan 7, 2026 | 4.28 | 4.30 | 4.24 | 4.28 | 4.28 | -0.47% | 13,261 |
| Jan 6, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 6,108 |
| Jan 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 9,000 |