Lottomatica Group S.p.A. (VIE:LTMC)
Austria · Delayed Price · Currency is EUR 26.26
+0.53 (2.06%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:LTMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 25.58 | 25.73 | 25.58 | 25.73 | 25.73 | 1.50% | - |
| Jun 1, 2026 | 25.27 | 25.35 | 25.10 | 25.35 | 25.35 | -0.98% | - |
| May 29, 2026 | 25.18 | 25.60 | 25.18 | 25.60 | 25.60 | 1.63% | - |
| May 28, 2026 | 25.25 | 25.33 | 24.99 | 25.19 | 25.19 | -0.47% | 356 |
| May 27, 2026 | 25.34 | 25.41 | 25.29 | 25.31 | 25.31 | 0.32% | - |
| May 26, 2026 | 25.59 | 25.59 | 25.23 | 25.23 | 25.23 | -1.71% | - |
| May 25, 2026 | 25.43 | 25.75 | 25.43 | 25.67 | 25.67 | 2.64% | - |
| May 22, 2026 | 24.81 | 25.01 | 24.81 | 25.01 | 25.01 | -0.83% | - |
| May 21, 2026 | 25.41 | 25.50 | 24.95 | 25.22 | 25.22 | -1.25% | 2,004 |
| May 20, 2026 | 25.36 | 25.73 | 25.36 | 25.54 | 25.54 | 0.04% | - |
| May 19, 2026 | 25.71 | 25.88 | 25.53 | 25.53 | 25.53 | 1.63% | - |
| May 18, 2026 | 25.18 | 25.18 | 24.98 | 25.12 | 25.12 | -2.45% | - |
| May 15, 2026 | 26.47 | 26.47 | 26.18 | 26.19 | 25.75 | -0.34% | - |
| May 14, 2026 | 26.43 | 26.43 | 26.28 | 26.28 | 25.84 | 1.66% | - |
| May 13, 2026 | 26.12 | 26.36 | 25.85 | 25.85 | 25.42 | -1.86% | - |
| May 12, 2026 | 26.17 | 26.34 | 26.17 | 26.34 | 25.90 | -0.49% | - |
| May 11, 2026 | 26.83 | 26.83 | 26.30 | 26.47 | 26.03 | -2.29% | - |
| May 8, 2026 | 27.52 | 27.52 | 27.09 | 27.09 | 26.63 | -4.04% | - |
| May 7, 2026 | 27.92 | 28.23 | 27.92 | 28.23 | 27.76 | 7.83% | - |
| May 6, 2026 | 25.91 | 26.18 | 25.91 | 26.18 | 25.74 | 6.73% | - |
| May 5, 2026 | 24.79 | 24.79 | 24.53 | 24.53 | 24.12 | -0.93% | - |
| May 4, 2026 | 25.01 | 25.01 | 24.76 | 24.76 | 24.34 | -1.43% | - |
| Apr 30, 2026 | 24.90 | 25.18 | 24.90 | 25.12 | 24.70 | 0.60% | - |
| Apr 29, 2026 | 25.35 | 25.35 | 24.97 | 24.97 | 24.55 | -2.99% | - |
| Apr 28, 2026 | 25.91 | 26.01 | 25.74 | 25.74 | 25.31 | -2.13% | - |
| Apr 27, 2026 | 26.18 | 26.49 | 26.18 | 26.30 | 25.86 | 1.00% | 327 |
| Apr 24, 2026 | 26.10 | 26.10 | 25.84 | 26.04 | 25.60 | 0.97% | - |
| Apr 23, 2026 | 25.41 | 25.79 | 25.33 | 25.79 | 25.36 | 0.59% | - |
| Apr 22, 2026 | 25.52 | 25.64 | 25.28 | 25.64 | 25.21 | 0.51% | - |
| Apr 21, 2026 | 25.82 | 25.87 | 25.51 | 25.51 | 25.08 | -5.20% | - |
| Apr 20, 2026 | 27.35 | 27.35 | 26.91 | 26.91 | 26.46 | -2.22% | 100 |
| Apr 17, 2026 | 27.20 | 27.52 | 27.20 | 27.52 | 27.06 | 0.77% | - |
| Apr 16, 2026 | 26.98 | 27.37 | 26.98 | 27.31 | 26.85 | 0.96% | - |
| Apr 15, 2026 | 26.97 | 27.12 | 26.97 | 27.05 | 26.60 | 1.20% | - |
| Apr 14, 2026 | 26.58 | 26.95 | 26.58 | 26.73 | 26.28 | 0.79% | - |
| Apr 13, 2026 | 26.31 | 26.52 | 26.10 | 26.52 | 26.07 | -1.85% | - |
| Apr 10, 2026 | 26.70 | 27.09 | 26.70 | 27.02 | 26.57 | 1.62% | - |
| Apr 9, 2026 | 26.55 | 26.59 | 26.44 | 26.59 | 26.14 | 0.30% | - |
| Apr 8, 2026 | 25.92 | 26.51 | 25.92 | 26.51 | 26.06 | 2.91% | - |
| Apr 7, 2026 | 25.80 | 25.83 | 25.76 | 25.76 | 25.33 | 1.74% | - |
| Apr 2, 2026 | 25.28 | 25.50 | 25.28 | 25.32 | 24.89 | 0.16% | - |
| Apr 1, 2026 | 25.30 | 25.30 | 25.24 | 25.28 | 24.86 | 1.36% | - |
| Mar 31, 2026 | 24.80 | 24.94 | 24.80 | 24.94 | 24.52 | 1.22% | - |
| Mar 30, 2026 | 24.86 | 24.94 | 24.64 | 24.64 | 24.23 | -1.83% | - |
| Mar 27, 2026 | 25.46 | 25.46 | 25.10 | 25.10 | 24.68 | -2.41% | - |
| Mar 26, 2026 | 25.62 | 25.72 | 25.62 | 25.72 | 25.29 | -1.61% | - |
| Mar 25, 2026 | 25.24 | 26.14 | 25.24 | 26.14 | 25.70 | 4.64% | - |
| Mar 24, 2026 | 24.66 | 25.02 | 24.66 | 24.98 | 24.56 | -0.24% | - |
| Mar 23, 2026 | 24.62 | 25.04 | 24.48 | 25.04 | 24.62 | 0.97% | - |
| Mar 20, 2026 | 25.16 | 25.28 | 24.80 | 24.80 | 24.38 | -0.56% | - |