Lottomatica Group S.p.A. (VIE:LTMC)
Austria · Delayed Price · Currency is EUR 24.23
+1.77 (7.88%)
Last updated: Sep 3, 2026, 5:15 PM CET
VIE:LTMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 22.60 | 24.32 | 22.60 | 24.10 | - | 7.30% | 2,759 |
| Sep 2, 2026 | 22.53 | 22.53 | 22.14 | 22.46 | 22.46 | -9.73% | - |
| Sep 1, 2026 | 25.27 | 25.27 | 24.88 | 24.88 | 24.88 | -2.66% | - |
| Aug 31, 2026 | 25.70 | 25.70 | 25.56 | 25.56 | 25.56 | 0.43% | - |
| Aug 28, 2026 | 25.19 | 25.45 | 25.19 | 25.45 | 25.45 | 1.27% | - |
| Aug 27, 2026 | 24.89 | 25.13 | 24.89 | 25.13 | 25.13 | 0.32% | - |
| Aug 26, 2026 | 25.31 | 25.31 | 24.95 | 25.05 | 25.05 | -0.08% | 202 |
| Aug 25, 2026 | 24.85 | 25.07 | 24.85 | 25.07 | 25.07 | 2.04% | - |
| Aug 24, 2026 | 24.55 | 24.57 | 24.44 | 24.57 | 24.57 | 0.61% | - |
| Aug 21, 2026 | 24.12 | 24.42 | 24.12 | 24.42 | 24.42 | 1.20% | - |
| Aug 20, 2026 | 23.83 | 24.13 | 23.83 | 24.13 | 24.13 | 1.64% | - |
| Aug 19, 2026 | 23.73 | 23.74 | 23.60 | 23.74 | 23.74 | -1.25% | - |
| Aug 18, 2026 | 24.25 | 24.26 | 24.04 | 24.04 | 24.04 | -2.04% | - |
| Aug 17, 2026 | 24.48 | 24.72 | 24.48 | 24.54 | 24.54 | -0.85% | - |
| Aug 14, 2026 | 24.59 | 24.77 | 24.58 | 24.75 | 24.75 | 0.90% | - |
| Aug 13, 2026 | 24.37 | 24.58 | 24.37 | 24.53 | 24.53 | -0.37% | - |
| Aug 12, 2026 | 24.45 | 24.62 | 24.45 | 24.62 | 24.62 | 1.03% | - |
| Aug 11, 2026 | 24.15 | 24.37 | 24.10 | 24.37 | 24.37 | 0.58% | - |
| Aug 10, 2026 | 24.16 | 24.23 | 24.14 | 24.23 | 24.23 | 0.17% | - |
| Aug 7, 2026 | 24.10 | 24.30 | 24.10 | 24.19 | 24.19 | 0.83% | - |
| Aug 6, 2026 | 24.40 | 24.40 | 23.92 | 23.99 | 23.99 | -3.38% | 600 |
| Aug 5, 2026 | 24.17 | 24.95 | 24.17 | 24.83 | 24.83 | 2.31% | - |
| Aug 4, 2026 | 24.00 | 24.28 | 24.00 | 24.27 | 24.27 | 2.66% | - |
| Aug 3, 2026 | 23.57 | 23.64 | 23.57 | 23.64 | 23.64 | -0.04% | - |
| Jul 31, 2026 | 23.53 | 23.75 | 23.53 | 23.65 | 23.65 | -1.42% | - |
| Jul 30, 2026 | 23.92 | 23.99 | 23.85 | 23.99 | 23.99 | 0.76% | - |
| Jul 29, 2026 | 24.36 | 24.36 | 22.99 | 23.81 | 23.81 | -4.84% | 7,088 |
| Jul 28, 2026 | 25.32 | 25.32 | 24.52 | 25.02 | 25.02 | -0.20% | 4,840 |
| Jul 27, 2026 | 24.79 | 25.12 | 24.66 | 25.07 | 25.07 | 2.54% | - |
| Jul 24, 2026 | 24.29 | 24.45 | 24.29 | 24.45 | 24.45 | 0.74% | - |
| Jul 23, 2026 | 24.34 | 24.44 | 24.27 | 24.27 | 24.27 | -0.98% | - |
| Jul 22, 2026 | 24.45 | 24.56 | 24.45 | 24.51 | 24.51 | -0.93% | - |
| Jul 21, 2026 | 24.62 | 24.80 | 24.62 | 24.74 | 24.74 | -0.40% | - |
| Jul 20, 2026 | 25.11 | 25.11 | 24.84 | 24.84 | 24.84 | -1.23% | - |
| Jul 17, 2026 | 25.16 | 25.28 | 25.14 | 25.15 | 25.15 | -0.44% | - |
| Jul 16, 2026 | 25.34 | 25.52 | 25.26 | 25.26 | 25.26 | -1.86% | - |
| Jul 15, 2026 | 25.01 | 25.78 | 25.01 | 25.74 | 25.74 | -0.43% | 1,521 |
| Jul 14, 2026 | 25.59 | 25.85 | 25.52 | 25.85 | 25.85 | 0.43% | 748 |
| Jul 13, 2026 | 25.72 | 25.74 | 25.56 | 25.74 | 25.74 | 0.55% | - |
| Jul 10, 2026 | 25.11 | 25.63 | 25.11 | 25.60 | 25.60 | 0.20% | - |
| Jul 9, 2026 | 25.92 | 25.92 | 25.55 | 25.55 | 25.55 | -0.04% | 1,628 |
| Jul 8, 2026 | 25.71 | 25.71 | 25.30 | 25.56 | 25.56 | -0.54% | - |
| Jul 7, 2026 | 25.79 | 26.15 | 25.70 | 25.70 | 25.70 | -0.12% | 3,132 |
| Jul 6, 2026 | 25.63 | 25.73 | 25.47 | 25.73 | 25.73 | 1.62% | - |
| Jul 3, 2026 | 24.69 | 25.49 | 24.69 | 25.32 | 25.32 | 2.55% | 3,240 |
| Jul 2, 2026 | 24.74 | 25.04 | 24.69 | 24.69 | 24.69 | 0.61% | - |
| Jul 1, 2026 | 24.53 | 24.54 | 24.38 | 24.54 | 24.54 | 0.45% | - |
| Jun 30, 2026 | 24.31 | 24.64 | 24.31 | 24.43 | 24.43 | -0.81% | - |
| Jun 29, 2026 | 24.52 | 24.84 | 24.52 | 24.63 | 24.63 | -0.36% | - |
| Jun 26, 2026 | 25.05 | 25.05 | 24.48 | 24.72 | 24.72 | -1.94% | - |