Lottomatica Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	27.78	28.17	27.49	27.74	27.74	-0.57%	2,660
Aug 21, 2025	27.47	27.90	27.24	27.90	27.90	3.58%	15,359
Aug 20, 2025	27.10	27.10	26.93	26.93	26.93	-0.37%	9,568
Aug 19, 2025	26.90	27.03	26.89	27.03	27.03	-1.71%	4,313
Aug 18, 2025	27.93	27.93	27.47	27.50	27.50	-4.25%	1,668
Aug 15, 2025	27.75	28.72	27.63	28.72	28.72	1.56%	3,257
Aug 14, 2025	27.76	28.28	27.76	28.28	28.28	1.65%	33,761
Aug 12, 2025	27.80	27.82	27.61	27.82	27.82	-0.52%	2,811
Aug 11, 2025	27.53	28.03	27.48	27.97	27.97	1.70%	5,998
Aug 8, 2025	27.59	27.81	27.33	27.50	27.50	-3.21%	5,130
Aug 7, 2025	28.29	28.46	28.17	28.41	28.41	1.83%	3,755
Aug 6, 2025	27.72	27.90	27.70	27.90	27.90	0.69%	3,033
Aug 5, 2025	27.65	27.83	27.65	27.71	27.71	0.45%	3,956
Aug 4, 2025	27.51	27.80	27.35	27.59	27.59	4.85%	4,351
Aug 1, 2025	26.72	26.88	26.31	26.31	26.31	-1.77%	5,104
Jul 31, 2025	27.50	27.50	26.78	26.78	26.78	-6.12%	2,826
Jul 30, 2025	28.26	28.53	27.92	28.53	28.53	1.64%	3,952
Jul 29, 2025	28.44	28.44	27.88	28.07	28.07	1.50%	3,561
Jul 28, 2025	27.80	27.89	27.54	27.65	27.65	-1.88%	5,045
Jul 25, 2025	28.20	28.39	28.19	28.19	28.19	-1.17%	9,640
Jul 24, 2025	28.72	28.75	28.50	28.52	28.52	-2.89%	6,590
Jul 23, 2025	28.42	29.39	28.35	29.37	29.37	2.87%	96,736
Jul 22, 2025	28.53	28.61	28.21	28.55	28.55	0.53%	158,003
Jul 21, 2025	28.23	28.40	28.23	28.40	28.40	-1.92%	6,548
Jul 18, 2025	29.01	29.01	28.92	28.96	28.96	-0.53%	1,648
Jul 17, 2025	28.88	29.11	28.77	29.11	29.11	1.49%	5,250
Jul 16, 2025	28.62	28.75	28.62	28.68	28.68	1.38%	2,419
Jul 15, 2025	28.45	28.45	27.76	28.29	28.29	-1.29%	5,074
Jul 14, 2025	28.60	28.68	28.60	28.66	28.66	-0.24%	2,735
Jul 11, 2025	28.47	28.84	28.47	28.73	28.73	0.10%	32,893
Jul 10, 2025	28.80	28.88	28.53	28.70	28.70	-2.25%	6,180
Jul 9, 2025	29.05	29.50	29.05	29.36	29.36	2.87%	9,907
Jul 8, 2025	27.54	28.74	27.54	28.54	28.54	5.66%	1,476,856
Jul 7, 2025	26.98	27.63	26.98	27.01	27.01	0.50%	81,345
Jul 3, 2025	26.88	26.88	26.88	26.88	26.88	-0.65%	1,225
Jul 2, 2025	26.99	27.05	26.87	27.05	27.05	-1.78%	3,596
Jun 30, 2025	27.50	28.03	27.50	27.54	27.54	1.89%	3,712
Jun 27, 2025	26.83	27.10	26.76	27.03	27.03	-0.66%	1,778
Jun 26, 2025	27.10	27.21	26.69	27.21	27.21	-1.73%	3,379
Jun 25, 2025	27.68	27.69	27.08	27.69	27.69	2.06%	2,420
Jun 24, 2025	27.12	27.13	27.08	27.13	27.13	3.79%	4,403
Jun 23, 2025	26.14	26.14	26.14	26.14	26.14	-0.57%	1,444
Jun 20, 2025	26.34	26.34	26.03	26.29	26.29	-1.42%	1,653
Jun 18, 2025	26.11	26.67	25.80	26.67	26.67	0.79%	7,184
Jun 17, 2025	26.60	26.65	26.46	26.46	26.46	2.39%	3,092
Jun 16, 2025	27.25	27.25	25.62	25.85	25.85	-3.64%	7,073
Jun 13, 2025	26.55	26.82	26.38	26.82	26.82	-0.19%	5,660
Jun 12, 2025	26.88	26.88	26.65	26.87	26.87	2.38%	1,518
Jun 11, 2025	25.95	26.38	25.79	26.25	26.25	2.44%	3,850
Jun 10, 2025	25.94	26.21	25.62	25.62	25.62	-0.35%	1,809