Lottomatica Group S.p.A. (VIE:LTMC)
Austria · Delayed Price · Currency is EUR 25.11
-0.04 (-0.16%)
Last updated: Jul 20, 2026, 9:05 AM CET
VIE:LTMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 25, 2026 | 25.04 | 25.21 | 24.31 | 25.21 | 25.21 | -0.32% | 5,158 |
| Jun 24, 2026 | 25.48 | 25.78 | 25.29 | 25.29 | 25.29 | -2.73% | - |
| Jun 23, 2026 | 25.96 | 26.32 | 25.96 | 26.00 | 26.00 | -0.46% | - |
| Jun 22, 2026 | 26.47 | 26.47 | 25.94 | 26.12 | 26.12 | 0.08% | - |
| Jun 19, 2026 | 26.21 | 26.21 | 25.68 | 26.10 | 26.10 | -0.08% | 812 |
| Jun 18, 2026 | 26.19 | 26.41 | 26.11 | 26.12 | 26.12 | -0.23% | 812 |
| Jun 17, 2026 | 26.00 | 26.47 | 26.00 | 26.18 | 26.18 | -0.83% | - |
| Jun 16, 2026 | 26.77 | 26.90 | 26.40 | 26.40 | 26.40 | -1.35% | - |
| Jun 15, 2026 | 27.68 | 27.68 | 26.76 | 26.76 | 26.76 | -2.62% | - |
| Jun 12, 2026 | 27.30 | 28.01 | 27.30 | 27.48 | 27.48 | 2.23% | - |
| Jun 11, 2026 | 27.01 | 27.30 | 26.88 | 26.88 | 26.88 | -1.32% | - |
| Jun 10, 2026 | 26.45 | 27.24 | 26.45 | 27.24 | 27.24 | 1.83% | - |
| Jun 9, 2026 | 26.04 | 26.75 | 26.04 | 26.75 | 26.75 | 2.53% | 406 |
| Jun 8, 2026 | 25.89 | 26.09 | 25.89 | 26.09 | 26.09 | 0.54% | - |
| Jun 5, 2026 | 25.90 | 26.12 | 25.90 | 25.95 | 25.95 | 0.23% | - |
| Jun 4, 2026 | 26.13 | 26.19 | 25.89 | 25.89 | 25.89 | -0.73% | 750 |
| Jun 3, 2026 | 25.78 | 26.28 | 25.78 | 26.08 | 26.08 | 1.36% | - |
| 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% | - |