Lottomatica Group S.p.A. (LOTMY)
OTCMKTS · Delayed Price · Currency is USD
24.07
-0.60 (-2.45%)
Feb 11, 2026, 3:00 PM EST
Lottomatica Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 24.10 | 24.13 | 23.69 | 24.07 | 24.07 | -2.45% | 6,233 |
| Feb 10, 2026 | 24.70 | 24.72 | 24.43 | 24.67 | 24.67 | -0.08% | 5,482 |
| Feb 9, 2026 | 24.50 | 24.90 | 24.50 | 24.69 | 24.69 | 0.82% | 7,121 |
| Feb 6, 2026 | 24.47 | 24.71 | 24.40 | 24.49 | 24.49 | 0.78% | 5,950 |
| Feb 5, 2026 | 24.72 | 24.72 | 24.14 | 24.30 | 24.30 | -2.74% | 27,480 |
| Feb 4, 2026 | 25.05 | 25.30 | 24.66 | 24.99 | 24.99 | 3.63% | 37,758 |
| Feb 3, 2026 | 24.34 | 24.34 | 23.91 | 24.11 | 24.11 | -1.87% | 15,828 |
| Feb 2, 2026 | 24.72 | 25.01 | 24.49 | 24.57 | 24.57 | 1.35% | 7,651 |
| Jan 30, 2026 | 24.58 | 24.69 | 24.24 | 24.24 | 24.24 | -1.71% | 10,411 |
| Jan 29, 2026 | 24.44 | 24.68 | 24.18 | 24.67 | 24.67 | 0.88% | 23,368 |
| Jan 28, 2026 | 24.39 | 25.09 | 24.29 | 24.45 | 24.45 | -2.47% | 4,941 |
| Jan 27, 2026 | 25.48 | 25.48 | 24.74 | 25.07 | 25.07 | -0.40% | 3,830 |
| Jan 26, 2026 | 24.99 | 25.55 | 24.99 | 25.17 | 25.17 | 2.76% | 11,034 |
| Jan 23, 2026 | 24.11 | 24.75 | 24.11 | 24.50 | 24.50 | 2.53% | 11,600 |
| Jan 22, 2026 | 24.16 | 24.35 | 23.88 | 23.89 | 23.89 | -1.53% | 8,583 |
| Jan 21, 2026 | 24.34 | 24.34 | 23.63 | 24.26 | 24.26 | 0.25% | 9,840 |
| Jan 20, 2026 | 24.07 | 24.30 | 23.91 | 24.20 | 24.20 | 1.75% | 38,629 |
| Jan 16, 2026 | 24.05 | 24.05 | 23.72 | 23.78 | 23.78 | -1.50% | 6,693 |
| Jan 15, 2026 | 23.70 | 24.36 | 23.70 | 24.15 | 24.15 | 2.44% | 21,982 |
| Jan 14, 2026 | 23.98 | 23.98 | 23.40 | 23.57 | 23.57 | -2.20% | 7,903 |
| Jan 13, 2026 | 24.45 | 24.56 | 24.03 | 24.10 | 24.10 | -3.52% | 10,531 |
| Jan 12, 2026 | 25.64 | 25.64 | 24.77 | 24.98 | 24.98 | -3.98% | 20,870 |
| Jan 9, 2026 | 25.88 | 26.31 | 25.65 | 26.02 | 26.02 | -0.63% | 12,480 |
| Jan 8, 2026 | 26.40 | 26.47 | 26.02 | 26.18 | 26.18 | -1.64% | 10,435 |
| Jan 7, 2026 | 26.44 | 26.83 | 26.26 | 26.62 | 26.62 | 0.12% | 6,938 |
| Jan 6, 2026 | 26.75 | 26.75 | 26.28 | 26.59 | 26.59 | -2.83% | 11,656 |
| Jan 5, 2026 | 26.67 | 27.36 | 26.56 | 27.36 | 27.36 | 4.83% | 33,650 |
| Jan 2, 2026 | 26.89 | 26.89 | 25.93 | 26.10 | 26.10 | -1.40% | 18,997 |
| Dec 31, 2025 | 27.11 | 27.11 | 25.94 | 26.47 | 26.47 | -0.71% | 4,316 |
| Dec 30, 2025 | 26.22 | 26.66 | 26.04 | 26.66 | 26.66 | 1.72% | 5,589 |
| Dec 29, 2025 | 26.39 | 26.50 | 26.07 | 26.21 | 26.21 | -1.02% | 27,066 |
| Dec 26, 2025 | 26.00 | 27.64 | 25.52 | 26.48 | 26.48 | 2.44% | 16,315 |
| Dec 24, 2025 | 25.83 | 27.30 | 25.83 | 25.85 | 25.85 | -2.76% | 5,553 |
| Dec 23, 2025 | 26.26 | 26.66 | 26.26 | 26.59 | 26.59 | -1.97% | 9,944 |
| Dec 22, 2025 | 26.23 | 27.12 | 26.09 | 27.12 | 27.12 | 3.43% | 29,891 |
| Dec 19, 2025 | 25.92 | 26.58 | 25.90 | 26.22 | 26.22 | 1.27% | 67,210 |
| Dec 18, 2025 | 25.61 | 26.05 | 25.61 | 25.89 | 25.89 | 0.72% | 23,284 |
| Dec 17, 2025 | 25.54 | 25.79 | 25.54 | 25.71 | 25.71 | 0.14% | 35,260 |
| Dec 16, 2025 | 26.14 | 26.14 | 25.67 | 25.67 | 25.67 | -1.06% | 7,084 |
| Dec 15, 2025 | 25.78 | 26.22 | 25.69 | 25.95 | 25.95 | 1.04% | 31,840 |
| Dec 12, 2025 | 25.88 | 25.98 | 25.46 | 25.68 | 25.68 | 0.18% | 8,544 |
| Dec 11, 2025 | 25.63 | 25.83 | 25.48 | 25.63 | 25.63 | 0.18% | 35,420 |
| Dec 10, 2025 | 25.45 | 26.00 | 25.03 | 25.59 | 25.59 | 3.71% | 8,525 |
| Dec 9, 2025 | 24.56 | 24.70 | 24.48 | 24.67 | 24.67 | -0.56% | 25,762 |
| Dec 8, 2025 | 24.94 | 24.94 | 24.60 | 24.81 | 24.81 | -1.43% | 29,289 |
| Dec 5, 2025 | 25.22 | 25.22 | 24.95 | 25.17 | 25.17 | 0.32% | 31,449 |
| Dec 4, 2025 | 25.37 | 25.37 | 25.01 | 25.09 | 25.09 | -1.48% | 15,894 |
| Dec 3, 2025 | 25.83 | 25.90 | 25.36 | 25.47 | 25.47 | -1.86% | 7,917 |
| Dec 2, 2025 | 26.13 | 26.38 | 25.89 | 25.95 | 25.95 | 2.81% | 36,718 |
| Dec 1, 2025 | 25.21 | 25.76 | 25.21 | 25.24 | 25.24 | -0.75% | 14,126 |